Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1,150.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 18 |
Mar 27, 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 7 |
Mar 26, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
Mar 25, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5 |
Mar 22, 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 18 |
Mar 21, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
Mar 20, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
Mar 19, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
Mar 18, 2024 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 21 |
Mar 15, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 12 |
Mar 14, 2024 | 1,140.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | 8 |
Mar 13, 2024 | 1,200.00 | 1,200.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5 |
Mar 12, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
Mar 11, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
Mar 08, 2024 | 1,210.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 44 |
Mar 07, 2024 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 28 |
Mar 06, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
Mar 05, 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 7 |
Mar 04, 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 16 |
Mar 01, 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 2 |
Feb 29, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 4 |
Feb 28, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
Feb 27, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
Feb 26, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 9 |
Feb 23, 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 25 |
Feb 22, 2024 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 2 |
Feb 21, 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 5 |
Feb 20, 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 18 |
Feb 19, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
Feb 16, 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 3 |
Feb 15, 2024 | 1,200.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | 40 |
Feb 14, 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 2 |
Feb 13, 2024 | 1,200.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 23 |
Feb 12, 2024 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 80 |
Feb 09, 2024 | 1,210.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1 |
Feb 08, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
Feb 07, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
Feb 06, 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 19 |
Feb 05, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
Feb 02, 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 10 |
Feb 01, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2 |
Jan 31, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3 |
Jan 30, 2024 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2 |
Jan 29, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
Jan 26, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | - |
Jan 25, 2024 | 1,160.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 45 |
Jan 24, 2024 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 13 |
Jan 23, 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 13 |
Jan 22, 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 10 |
Jan 19, 2024 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 11 |
Jan 18, 2024 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 25 |
Jan 17, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
Jan 16, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
Jan 15, 2024 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 16 |
Jan 12, 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 2 |
Jan 11, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
Jan 10, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
Jan 09, 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
Jan 08, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
Jan 05, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1 |
Jan 04, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
Jan 03, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10 |
Jan 02, 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 15 |
Dec 29, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
Dec 28, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
Dec 27, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1 |
Dec 22, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
Dec 21, 2023 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 9 |
Dec 20, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5 |
Dec 19, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 7 |
Dec 18, 2023 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
Dec 15, 2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
Dec 14, 2023 | 1,060.00 | 1,110.00 | 1,060.00 | 1,110.00 | 1,110.00 | 6 |
Dec 13, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
Dec 12, 2023 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 20 |
Dec 11, 2023 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 29 |
Dec 08, 2023 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 2 |
Dec 07, 2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
Dec 06, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
Dec 05, 2023 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 10 |
Dec 04, 2023 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 18 |
Dec 01, 2023 | 990.00 | 1,040.00 | 985.00 | 1,040.00 | 1,040.00 | 4 |
Nov 30, 2023 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 1 |
Nov 29, 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
Nov 28, 2023 | 980.00 | 995.00 | 980.00 | 990.00 | 990.00 | 10 |
Nov 27, 2023 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 6 |
Nov 24, 2023 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 33 |
Nov 23, 2023 | 970.00 | 985.00 | 970.00 | 985.00 | 985.00 | 3 |
Nov 22, 2023 | 960.00 | 980.00 | 960.00 | 975.00 | 975.00 | 11 |
Nov 21, 2023 | 950.00 | 965.00 | 950.00 | 960.00 | 960.00 | 5 |
Nov 20, 2023 | 945.00 | 970.00 | 945.00 | 955.00 | 955.00 | 5 |
Nov 17, 2023 | 945.00 | 965.00 | 945.00 | 965.00 | 965.00 | 9 |
Nov 16, 2023 | 935.00 | 960.00 | 935.00 | 960.00 | 960.00 | 3 |
Nov 15, 2023 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
Nov 14, 2023 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 6 |
Nov 13, 2023 | 920.00 | 945.00 | 920.00 | 925.00 | 925.00 | 12 |
Nov 10, 2023 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 1 |
Nov 09, 2023 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | 9 |
Nov 08, 2023 | 865.00 | 885.00 | 865.00 | 885.00 | 885.00 | 6 |
Nov 07, 2023 | 855.00 | 880.00 | 855.00 | 880.00 | 880.00 | 1 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |