Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 129.35 | 129.38 | 127.76 | 128.29 | 128.29 | 64,800 |
Mar 26, 2024 | 130.04 | 130.26 | 127.53 | 128.12 | 128.12 | 39,500 |
Mar 25, 2024 | 130.28 | 131.01 | 128.63 | 128.73 | 128.73 | 39,900 |
Mar 22, 2024 | 131.98 | 131.98 | 129.12 | 130.31 | 130.31 | 37,000 |
Mar 21, 2024 | 128.28 | 132.21 | 126.78 | 131.25 | 131.25 | 72,900 |
Mar 20, 2024 | 120.61 | 127.77 | 120.60 | 126.48 | 126.48 | 61,400 |
Mar 19, 2024 | 116.97 | 121.24 | 116.97 | 121.24 | 121.24 | 41,400 |
Mar 18, 2024 | 116.41 | 119.30 | 115.56 | 117.12 | 117.12 | 68,100 |
Mar 15, 2024 | 114.86 | 117.48 | 114.86 | 116.26 | 116.26 | 183,700 |
Mar 14, 2024 | 117.26 | 117.34 | 115.55 | 115.90 | 115.90 | 69,900 |
Mar 13, 2024 | 119.36 | 120.01 | 118.33 | 118.40 | 118.40 | 33,200 |
Mar 12, 2024 | 117.21 | 119.36 | 116.55 | 119.30 | 119.30 | 63,000 |
Mar 11, 2024 | 119.14 | 119.14 | 116.14 | 117.59 | 117.59 | 43,400 |
Mar 08, 2024 | 121.49 | 123.92 | 118.86 | 119.77 | 119.77 | 63,600 |
Mar 07, 2024 | 119.18 | 121.26 | 119.18 | 120.29 | 120.29 | 38,800 |
Mar 06, 2024 | 120.71 | 121.30 | 117.64 | 118.51 | 118.51 | 87,200 |
Mar 05, 2024 | 124.14 | 124.99 | 118.83 | 119.40 | 119.40 | 68,700 |
Mar 04, 2024 | 130.02 | 132.67 | 125.13 | 125.14 | 125.14 | 57,800 |
Mar 01, 2024 | 127.68 | 129.94 | 125.76 | 129.35 | 129.35 | 90,300 |
Feb 29, 2024 | 124.71 | 126.88 | 124.27 | 126.85 | 126.85 | 66,200 |
Feb 28, 2024 | 123.50 | 125.00 | 122.43 | 123.18 | 123.18 | 49,700 |
Feb 27, 2024 | 123.51 | 124.67 | 122.19 | 124.39 | 124.39 | 93,800 |
Feb 26, 2024 | 117.48 | 122.85 | 116.61 | 122.01 | 122.01 | 94,600 |
Feb 23, 2024 | 116.34 | 123.06 | 115.15 | 118.15 | 118.15 | 89,000 |
Feb 22, 2024 | 116.34 | 116.44 | 111.75 | 115.50 | 115.50 | 115,200 |
Feb 21, 2024 | 115.68 | 117.15 | 108.48 | 114.85 | 114.85 | 153,500 |
Feb 20, 2024 | 117.78 | 117.98 | 114.27 | 117.10 | 117.10 | 81,900 |
Feb 16, 2024 | 120.86 | 121.97 | 118.73 | 118.87 | 118.87 | 78,200 |
Feb 15, 2024 | 121.40 | 123.54 | 118.05 | 122.45 | 122.45 | 89,300 |
Feb 14, 2024 | 119.44 | 119.83 | 116.58 | 119.74 | 119.74 | 62,900 |
Feb 13, 2024 | 117.51 | 118.79 | 115.46 | 116.82 | 116.82 | 82,800 |
Feb 12, 2024 | 121.61 | 124.32 | 121.26 | 123.66 | 123.66 | 98,200 |
Feb 09, 2024 | 117.61 | 121.25 | 116.92 | 120.84 | 120.84 | 81,000 |
Feb 08, 2024 | 115.82 | 117.82 | 114.80 | 117.71 | 117.71 | 84,200 |
Feb 07, 2024 | 115.35 | 116.51 | 114.50 | 115.81 | 115.81 | 37,400 |
Feb 06, 2024 | 114.90 | 115.60 | 113.08 | 114.35 | 114.35 | 46,300 |
Feb 05, 2024 | 115.33 | 115.74 | 112.08 | 114.59 | 114.59 | 63,000 |
Feb 02, 2024 | 114.31 | 117.48 | 113.32 | 117.35 | 117.35 | 63,400 |
Feb 01, 2024 | 116.09 | 116.75 | 112.62 | 116.72 | 116.72 | 68,100 |
Jan 31, 2024 | 113.83 | 119.98 | 113.08 | 115.34 | 115.34 | 153,900 |
Jan 30, 2024 | 111.96 | 114.05 | 111.96 | 113.83 | 113.83 | 82,400 |
Jan 29, 2024 | 109.90 | 112.30 | 109.30 | 112.29 | 112.29 | 104,100 |
Jan 26, 2024 | 110.59 | 110.96 | 108.73 | 109.78 | 109.78 | 51,200 |
Jan 25, 2024 | 111.78 | 111.78 | 108.86 | 110.25 | 110.25 | 64,100 |
Jan 24, 2024 | 111.46 | 111.46 | 107.70 | 109.42 | 109.42 | 60,600 |
Jan 23, 2024 | 114.81 | 114.92 | 109.48 | 109.68 | 109.68 | 67,400 |
Jan 22, 2024 | 112.80 | 115.18 | 112.30 | 114.76 | 114.76 | 67,300 |
Jan 19, 2024 | 110.87 | 111.38 | 108.75 | 111.17 | 111.17 | 51,100 |
Jan 18, 2024 | 111.14 | 111.14 | 108.00 | 110.39 | 110.39 | 63,300 |
Jan 17, 2024 | 106.81 | 110.34 | 105.86 | 110.31 | 110.31 | 102,500 |
Jan 16, 2024 | 108.04 | 109.19 | 107.70 | 108.54 | 108.54 | 82,000 |
Jan 12, 2024 | 112.71 | 112.71 | 108.99 | 109.68 | 109.68 | 47,600 |
Jan 11, 2024 | 111.07 | 111.87 | 109.21 | 111.19 | 111.19 | 70,800 |
Jan 10, 2024 | 110.43 | 112.15 | 109.83 | 112.15 | 112.15 | 61,100 |
Jan 09, 2024 | 110.22 | 110.79 | 108.51 | 110.50 | 110.50 | 92,200 |
Jan 08, 2024 | 110.70 | 112.66 | 109.70 | 112.60 | 112.60 | 118,000 |
Jan 05, 2024 | 108.22 | 111.32 | 108.15 | 109.65 | 109.65 | 62,700 |
Jan 04, 2024 | 109.34 | 110.30 | 108.62 | 109.51 | 109.51 | 104,600 |
Jan 03, 2024 | 109.18 | 110.69 | 107.11 | 108.89 | 108.89 | 100,600 |
Jan 02, 2024 | 112.09 | 113.60 | 109.85 | 110.72 | 110.72 | 93,600 |
Dec 29, 2023 | 115.45 | 115.46 | 112.89 | 113.31 | 113.31 | 107,200 |
Dec 28, 2023 | 115.54 | 116.43 | 114.86 | 116.05 | 116.05 | 74,600 |
Dec 27, 2023 | 115.91 | 117.09 | 115.15 | 116.18 | 116.18 | 69,600 |
Dec 26, 2023 | 114.09 | 115.48 | 113.19 | 115.39 | 115.39 | 50,900 |
Dec 22, 2023 | 113.89 | 114.29 | 112.44 | 113.59 | 113.59 | 70,000 |
Dec 21, 2023 | 113.01 | 113.22 | 109.79 | 113.19 | 113.19 | 124,300 |
Dec 20, 2023 | 112.69 | 115.29 | 110.79 | 111.00 | 111.00 | 109,700 |
Dec 19, 2023 | 108.54 | 113.38 | 107.60 | 112.79 | 112.79 | 131,800 |
Dec 18, 2023 | 107.68 | 108.20 | 106.40 | 107.00 | 107.00 | 139,300 |
Dec 15, 2023 | 107.55 | 109.27 | 106.40 | 106.55 | 106.55 | 205,000 |
Dec 14, 2023 | 102.58 | 108.28 | 102.05 | 107.29 | 107.29 | 164,700 |
Dec 13, 2023 | 96.68 | 100.40 | 93.73 | 100.15 | 100.15 | 124,200 |
Dec 12, 2023 | 97.11 | 97.11 | 95.14 | 96.20 | 96.20 | 72,300 |
Dec 11, 2023 | 94.11 | 97.23 | 94.00 | 96.93 | 96.93 | 111,400 |
Dec 08, 2023 | 92.80 | 94.85 | 92.25 | 94.00 | 94.00 | 82,800 |
Dec 07, 2023 | 92.48 | 93.25 | 91.29 | 93.01 | 93.01 | 71,100 |
Dec 06, 2023 | 91.63 | 93.62 | 91.55 | 91.90 | 91.90 | 79,000 |
Dec 05, 2023 | 91.59 | 92.60 | 90.80 | 90.91 | 90.91 | 47,700 |
Dec 04, 2023 | 91.25 | 92.41 | 90.54 | 91.51 | 91.51 | 64,900 |
Dec 01, 2023 | 87.44 | 92.52 | 87.44 | 92.29 | 92.29 | 104,200 |
Nov 30, 2023 | 88.01 | 88.81 | 86.83 | 87.85 | 87.85 | 64,500 |
Nov 29, 2023 | 87.12 | 88.56 | 87.12 | 87.34 | 87.34 | 39,600 |
Nov 28, 2023 | 88.80 | 88.80 | 85.98 | 86.39 | 86.39 | 41,500 |
Nov 27, 2023 | 87.75 | 88.94 | 87.26 | 88.77 | 88.77 | 65,200 |
Nov 24, 2023 | 87.86 | 88.93 | 87.83 | 87.95 | 87.95 | 34,100 |
Nov 22, 2023 | 87.45 | 88.45 | 86.43 | 87.86 | 87.86 | 36,000 |
Nov 21, 2023 | 88.14 | 88.14 | 86.19 | 86.22 | 86.22 | 39,600 |
Nov 20, 2023 | 88.06 | 89.06 | 86.87 | 88.84 | 88.84 | 53,300 |
Nov 17, 2023 | 85.85 | 88.15 | 84.43 | 88.06 | 88.06 | 55,600 |
Nov 16, 2023 | 86.47 | 86.47 | 84.51 | 84.84 | 84.84 | 45,700 |
Nov 15, 2023 | 88.37 | 88.46 | 86.25 | 86.73 | 86.73 | 56,100 |
Nov 14, 2023 | 83.13 | 88.01 | 83.13 | 88.01 | 88.01 | 115,900 |
Nov 13, 2023 | 79.25 | 80.41 | 79.25 | 80.10 | 80.10 | 59,000 |
Nov 10, 2023 | 79.20 | 80.45 | 78.51 | 80.07 | 80.07 | 79,400 |
Nov 09, 2023 | 80.80 | 80.80 | 78.37 | 78.51 | 78.51 | 58,900 |
Nov 08, 2023 | 79.64 | 80.71 | 79.25 | 80.00 | 80.00 | 76,500 |
Nov 07, 2023 | 77.30 | 79.74 | 77.30 | 79.16 | 79.16 | 70,900 |
Nov 06, 2023 | 80.22 | 80.61 | 77.49 | 77.99 | 77.99 | 114,300 |
Nov 03, 2023 | 78.60 | 80.55 | 78.60 | 80.22 | 80.22 | 94,300 |
Nov 02, 2023 | 77.72 | 79.07 | 74.50 | 76.36 | 76.36 | 108,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |