Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
Mar 27, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
Mar 26, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
Mar 25, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
Mar 22, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
Mar 21, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
Mar 20, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
Mar 19, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
Mar 18, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
Mar 15, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
Mar 14, 2024 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 2 |
Mar 13, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
Mar 12, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
Mar 11, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
Mar 08, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
Mar 07, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
Mar 06, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
Mar 05, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
Mar 04, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 2 |
Mar 01, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
Feb 29, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
Feb 28, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
Feb 27, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
Feb 26, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
Feb 23, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
Feb 22, 2024 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 2 |
Feb 21, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
Feb 20, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
Feb 19, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
Feb 16, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
Feb 15, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
Feb 14, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
Feb 13, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
Feb 12, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
Feb 09, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
Feb 08, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
Feb 07, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
Feb 06, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
Feb 05, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
Feb 02, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
Feb 01, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
Jan 31, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
Jan 30, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
Jan 29, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
Jan 26, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
Jan 25, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
Jan 24, 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 5 |
Jan 23, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
Jan 22, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
Jan 19, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
Jan 18, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
Jan 17, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
Jan 16, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
Jan 15, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
Jan 12, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
Jan 11, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
Jan 10, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
Jan 09, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
Jan 08, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
Jan 05, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
Jan 04, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
Jan 03, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
Jan 02, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
Dec 29, 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
Dec 28, 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
Dec 27, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
Dec 22, 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
Dec 21, 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
Dec 20, 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
Dec 19, 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
Dec 18, 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
Dec 15, 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
Dec 14, 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
Dec 13, 2023 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
Dec 12, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
Dec 11, 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
Dec 08, 2023 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 2 |
Dec 07, 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
Dec 06, 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
Dec 05, 2023 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
Dec 04, 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
Dec 01, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Nov 30, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Nov 29, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Nov 28, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
Nov 27, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
Nov 24, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Nov 23, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Nov 22, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
Nov 21, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Nov 20, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
Nov 17, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Nov 16, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Nov 15, 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
Nov 14, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Nov 13, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
Nov 10, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Nov 09, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Nov 08, 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
Nov 07, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |