Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 2,700 |
Mar 27, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,600 |
Mar 26, 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 800 |
Mar 25, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
Mar 22, 2024 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 8,300 |
Mar 21, 2024 | 260.00 | 278.00 | 260.00 | 278.00 | 278.00 | 1,900 |
Mar 20, 2024 | 278.00 | 292.00 | 262.00 | 282.00 | 282.00 | 2,500 |
Mar 19, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 400 |
Mar 18, 2024 | 280.00 | 280.00 | 262.00 | 278.00 | 278.00 | 500 |
Mar 15, 2024 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1,000 |
Mar 14, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
Mar 13, 2024 | 276.00 | 280.00 | 260.00 | 280.00 | 280.00 | 7,100 |
Mar 08, 2024 | 278.00 | 278.00 | 260.00 | 276.00 | 276.00 | 10,300 |
Mar 07, 2024 | 276.00 | 276.00 | 262.00 | 276.00 | 276.00 | 4,100 |
Mar 06, 2024 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | 5,400 |
Mar 05, 2024 | 268.00 | 276.00 | 264.00 | 276.00 | 276.00 | 2,800 |
Mar 04, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 500 |
Mar 01, 2024 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 500 |
Feb 29, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
Feb 28, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2,000 |
Feb 27, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,400 |
Feb 26, 2024 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 2,600 |
Feb 23, 2024 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 1,200 |
Feb 22, 2024 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 10,400 |
Feb 21, 2024 | 288.00 | 288.00 | 274.00 | 286.00 | 286.00 | 600 |
Feb 20, 2024 | 280.00 | 288.00 | 270.00 | 288.00 | 288.00 | 34,400 |
Feb 19, 2024 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 1,000 |
Feb 16, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 600 |
Feb 15, 2024 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2,100 |
Feb 13, 2024 | 288.00 | 290.00 | 268.00 | 290.00 | 290.00 | 137,900 |
Feb 12, 2024 | 290.00 | 306.00 | 282.00 | 292.00 | 292.00 | 12,600 |
Feb 07, 2024 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1,200 |
Feb 06, 2024 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | 10,800 |
Feb 05, 2024 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 14,700 |
Feb 02, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
Feb 01, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 100 |
Jan 31, 2024 | 286.00 | 296.00 | 286.00 | 296.00 | 296.00 | 10,200 |
Jan 30, 2024 | 300.00 | 300.00 | 286.00 | 294.00 | 294.00 | 3,600 |
Jan 29, 2024 | 302.00 | 306.00 | 292.00 | 300.00 | 300.00 | 2,300 |
Jan 26, 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 800 |
Jan 25, 2024 | 296.00 | 304.00 | 296.00 | 302.00 | 302.00 | 1,200 |
Jan 24, 2024 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 28,000 |
Jan 23, 2024 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 43,700 |
Jan 22, 2024 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 18,100 |
Jan 19, 2024 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 200 |
Jan 18, 2024 | 300.00 | 314.00 | 296.00 | 300.00 | 300.00 | 2,200 |
Jan 17, 2024 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 5,600 |
Jan 16, 2024 | 298.00 | 306.00 | 290.00 | 302.00 | 302.00 | 8,500 |
Jan 15, 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 3,300 |
Jan 12, 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 600 |
Jan 11, 2024 | 300.00 | 310.00 | 292.00 | 298.00 | 298.00 | 17,900 |
Jan 10, 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 3,300 |
Jan 09, 2024 | 294.00 | 306.00 | 294.00 | 306.00 | 306.00 | 7,400 |
Jan 08, 2024 | 302.00 | 310.00 | 292.00 | 306.00 | 306.00 | 9,400 |
Jan 05, 2024 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | 36,200 |
Jan 04, 2024 | 306.00 | 308.00 | 292.00 | 306.00 | 306.00 | 71,000 |
Jan 03, 2024 | 302.00 | 312.00 | 302.00 | 306.00 | 306.00 | 18,300 |
Jan 02, 2024 | 314.00 | 320.00 | 304.00 | 314.00 | 314.00 | 25,000 |
Dec 29, 2023 | 304.00 | 320.00 | 302.00 | 314.00 | 314.00 | 9,100 |
Dec 28, 2023 | 312.00 | 312.00 | 300.00 | 306.00 | 306.00 | 2,200 |
Dec 27, 2023 | 310.00 | 320.00 | 298.00 | 312.00 | 312.00 | 18,600 |
Dec 22, 2023 | 302.00 | 310.00 | 298.00 | 310.00 | 310.00 | 7,900 |
Dec 21, 2023 | 322.00 | 322.00 | 298.00 | 302.00 | 302.00 | 65,900 |
Dec 20, 2023 | 354.00 | 370.00 | 308.00 | 326.00 | 326.00 | 314,500 |
Dec 19, 2023 | 276.00 | 354.00 | 248.00 | 354.00 | 354.00 | 505,200 |
Dec 18, 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
Dec 15, 2023 | 286.00 | 300.00 | 284.00 | 284.00 | 284.00 | 11,500 |
Dec 14, 2023 | 282.00 | 296.00 | 282.00 | 294.00 | 294.00 | 600 |
Dec 13, 2023 | 274.00 | 296.00 | 274.00 | 284.00 | 284.00 | 8,500 |
Dec 12, 2023 | 284.00 | 300.00 | 280.00 | 290.00 | 290.00 | 10,500 |
Dec 11, 2023 | 288.00 | 292.00 | 284.00 | 284.00 | 284.00 | 8,300 |
Dec 08, 2023 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | 5,700 |
Dec 07, 2023 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 6,500 |
Dec 06, 2023 | 292.00 | 312.00 | 288.00 | 290.00 | 290.00 | 16,300 |
Dec 05, 2023 | 300.00 | 308.00 | 290.00 | 292.00 | 292.00 | 19,600 |
Dec 04, 2023 | 298.00 | 308.00 | 298.00 | 300.00 | 300.00 | 11,300 |
Dec 01, 2023 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 8,500 |
Nov 30, 2023 | 310.00 | 310.00 | 292.00 | 294.00 | 294.00 | 10,800 |
Nov 29, 2023 | 294.00 | 328.00 | 292.00 | 294.00 | 294.00 | 55,900 |
Nov 28, 2023 | 292.00 | 328.00 | 292.00 | 296.00 | 296.00 | 30,000 |
Nov 27, 2023 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 3,100 |
Nov 24, 2023 | 298.00 | 304.00 | 280.00 | 288.00 | 288.00 | 31,300 |
Nov 23, 2023 | 290.00 | 346.00 | 282.00 | 300.00 | 300.00 | 37,900 |
Nov 22, 2023 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 13,800 |
Nov 21, 2023 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 6,700 |
Nov 20, 2023 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 3,900 |
Nov 17, 2023 | 286.00 | 300.00 | 286.00 | 298.00 | 298.00 | 9,900 |
Nov 16, 2023 | 304.00 | 310.00 | 292.00 | 300.00 | 300.00 | 47,400 |
Nov 15, 2023 | 296.00 | 308.00 | 294.00 | 302.00 | 302.00 | 8,600 |
Nov 14, 2023 | 286.00 | 308.00 | 286.00 | 296.00 | 296.00 | 12,800 |
Nov 13, 2023 | 298.00 | 310.00 | 298.00 | 298.00 | 298.00 | 9,500 |
Nov 10, 2023 | 300.00 | 314.00 | 300.00 | 312.00 | 312.00 | 3,100 |
Nov 09, 2023 | 314.00 | 314.00 | 300.00 | 312.00 | 312.00 | 3,100 |
Nov 08, 2023 | 302.00 | 314.00 | 300.00 | 314.00 | 314.00 | 15,700 |
Nov 07, 2023 | 322.00 | 322.00 | 302.00 | 304.00 | 304.00 | 10,600 |
Nov 06, 2023 | 300.00 | 326.00 | 298.00 | 326.00 | 326.00 | 21,100 |
Nov 03, 2023 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 3,700 |
Nov 02, 2023 | 288.00 | 316.00 | 288.00 | 316.00 | 316.00 | 16,400 |
Nov 01, 2023 | 306.00 | 314.00 | 262.00 | 300.00 | 300.00 | 129,500 |
Oct 31, 2023 | 316.00 | 316.00 | 304.00 | 314.00 | 314.00 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |