Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100 |
Mar 27, 2024 | 1,030.00 | 1,060.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,600 |
Mar 26, 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 200 |
Mar 25, 2024 | 998.00 | 1,090.00 | 998.00 | 1,001.00 | 1,001.00 | 2,900 |
Mar 22, 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100 |
Mar 21, 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1,100 |
Mar 19, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 100 |
Mar 18, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,000 |
Mar 15, 2024 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 2,500 |
Mar 14, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
Mar 13, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
Mar 12, 2024 | 1,003.00 | 1,005.00 | 1,003.00 | 1,005.00 | 1,005.00 | 300 |
Mar 11, 2024 | 1,004.00 | 1,004.00 | 1,003.00 | 1,003.00 | 1,003.00 | 500 |
Mar 08, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
Mar 07, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
Mar 06, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
Mar 05, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
Mar 04, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 400 |
Mar 01, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
Feb 29, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 100 |
Feb 28, 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 100 |
Feb 27, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
Feb 26, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000 |
Feb 22, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,100 |
Feb 21, 2024 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 200 |
Feb 20, 2024 | 1,010.00 | 1,010.00 | 1,009.00 | 1,009.00 | 1,009.00 | 300 |
Feb 19, 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
Feb 16, 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
Feb 15, 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,400 |
Feb 14, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 100 |
Feb 13, 2024 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 400 |
Feb 09, 2024 | 1,029.00 | 1,029.00 | 1,025.00 | 1,025.00 | 1,025.00 | 900 |
Feb 08, 2024 | 985.00 | 986.00 | 985.00 | 986.00 | 986.00 | 500 |
Feb 07, 2024 | 974.00 | 975.00 | 974.00 | 975.00 | 975.00 | 300 |
Feb 06, 2024 | 973.00 | 980.00 | 973.00 | 975.00 | 975.00 | 300 |
Feb 05, 2024 | 981.00 | 981.00 | 972.00 | 973.00 | 973.00 | 1,000 |
Feb 02, 2024 | 1,029.00 | 1,029.00 | 1,003.00 | 1,010.00 | 1,010.00 | 500 |
Feb 01, 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - |
Jan 31, 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 200 |
Jan 30, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 100 |
Jan 29, 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,100 |
Jan 26, 2024 | 1,028.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1,030.00 | 800 |
Jan 25, 2024 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,700 |
Jan 24, 2024 | 1,019.00 | 1,019.00 | 1,001.00 | 1,001.00 | 1,001.00 | 200 |
Jan 23, 2024 | 1,001.00 | 1,019.00 | 990.00 | 1,000.00 | 1,000.00 | 700 |
Jan 22, 2024 | 1,008.00 | 1,020.00 | 1,001.00 | 1,001.00 | 1,001.00 | 600 |
Jan 19, 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 200 |
Jan 18, 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 100 |
Jan 17, 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,100 |
Jan 16, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 300 |
Jan 15, 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 700 |
Jan 12, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 100 |
Jan 11, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,500 |
Jan 10, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 100 |
Jan 09, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,300 |
Jan 05, 2024 | 1,004.00 | 1,004.00 | 990.00 | 990.00 | 990.00 | 600 |
Jan 04, 2024 | 1,000.00 | 1,000.00 | 981.00 | 981.00 | 981.00 | 200 |
Dec 29, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
Dec 28, 2023 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | - |
Dec 27, 2023 | 984.00 | 984.00 | 981.00 | 981.00 | 981.00 | 300 |
Dec 26, 2023 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
Dec 25, 2023 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 800 |
Dec 22, 2023 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 100 |
Dec 21, 2023 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | 100 |
Dec 20, 2023 | 997.00 | 998.00 | 997.00 | 998.00 | 998.00 | 500 |
Dec 19, 2023 | 996.00 | 997.00 | 996.00 | 997.00 | 997.00 | 1,300 |
Dec 18, 2023 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | 100 |
Dec 15, 2023 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 200 |
Dec 14, 2023 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
Dec 13, 2023 | 997.00 | 997.00 | 988.00 | 988.00 | 988.00 | 200 |
Dec 12, 2023 | 997.00 | 997.00 | 982.00 | 996.00 | 996.00 | 1,000 |
Dec 11, 2023 | 983.00 | 984.00 | 983.00 | 984.00 | 984.00 | 1,600 |
Dec 08, 2023 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 2,000 |
Dec 07, 2023 | 970.00 | 970.00 | 955.00 | 970.00 | 970.00 | 500 |
Dec 06, 2023 | 955.00 | 969.00 | 955.00 | 969.00 | 969.00 | 400 |
Dec 05, 2023 | 956.00 | 970.00 | 949.00 | 949.00 | 949.00 | 1,900 |
Dec 04, 2023 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 400 |
Dec 01, 2023 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 200 |
Nov 30, 2023 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,100 |
Nov 29, 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
Nov 28, 2023 | 966.00 | 966.00 | 955.00 | 955.00 | 955.00 | 600 |
Nov 27, 2023 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 300 |
Nov 24, 2023 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 100 |
Nov 22, 2023 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
Nov 21, 2023 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
Nov 20, 2023 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - |
Nov 17, 2023 | 971.00 | 971.00 | 954.00 | 954.00 | 954.00 | 1,000 |
Nov 16, 2023 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 300 |
Nov 15, 2023 | 958.00 | 964.00 | 958.00 | 958.00 | 958.00 | 1,600 |
Nov 14, 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
Nov 13, 2023 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 200 |
Nov 10, 2023 | 950.00 | 957.00 | 944.00 | 957.00 | 957.00 | 1,500 |
Nov 09, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
Nov 08, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
Nov 07, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 200 |
Nov 06, 2023 | 942.00 | 952.00 | 942.00 | 952.00 | 952.00 | 500 |
Nov 02, 2023 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 400 |
Nov 01, 2023 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | - |
Oct 31, 2023 | 950.00 | 955.00 | 950.00 | 951.00 | 951.00 | 900 |
Oct 30, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |