Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.99 | 131.19 | 128.87 | 130.89 | 130.89 | 449,000 |
Mar 27, 2024 | 126.07 | 129.03 | 126.07 | 128.92 | 128.92 | 429,900 |
Mar 26, 2024 | 126.08 | 127.34 | 125.01 | 125.10 | 125.10 | 363,600 |
Mar 25, 2024 | 125.52 | 127.76 | 124.97 | 125.65 | 125.65 | 480,700 |
Mar 22, 2024 | 126.25 | 126.78 | 124.74 | 125.12 | 125.12 | 276,400 |
Mar 21, 2024 | 124.63 | 127.32 | 124.21 | 126.18 | 126.18 | 556,100 |
Mar 20, 2024 | 120.97 | 124.04 | 120.32 | 123.58 | 123.58 | 494,500 |
Mar 19, 2024 | 118.81 | 121.07 | 118.81 | 120.89 | 120.89 | 389,900 |
Mar 18, 2024 | 118.00 | 120.36 | 116.96 | 119.24 | 119.24 | 659,900 |
Mar 15, 2024 | 116.17 | 118.73 | 116.10 | 117.83 | 117.83 | 1,265,400 |
Mar 14, 2024 | 120.39 | 121.22 | 116.60 | 116.95 | 116.95 | 734,000 |
Mar 13, 2024 | 119.98 | 123.08 | 119.86 | 121.56 | 121.56 | 632,500 |
Mar 12, 2024 | 120.37 | 121.76 | 119.01 | 119.65 | 119.65 | 546,400 |
Mar 11, 2024 | 121.00 | 121.69 | 119.82 | 120.34 | 120.34 | 542,400 |
Mar 08, 2024 | 122.43 | 122.79 | 121.10 | 121.66 | 121.66 | 580,300 |
Mar 07, 2024 | 120.66 | 122.74 | 120.39 | 121.56 | 121.56 | 388,700 |
Mar 06, 2024 | 120.17 | 120.17 | 118.29 | 119.97 | 119.97 | 525,600 |
Mar 05, 2024 | 120.26 | 122.59 | 118.87 | 118.91 | 118.91 | 699,300 |
Mar 04, 2024 | 121.08 | 123.27 | 120.54 | 120.83 | 120.83 | 667,800 |
Mar 01, 2024 | 118.67 | 122.52 | 117.78 | 121.41 | 121.41 | 981,100 |
Feb 29, 2024 | 117.24 | 119.33 | 116.94 | 118.62 | 118.62 | 837,500 |
Feb 28, 2024 | 114.53 | 117.64 | 114.39 | 116.11 | 116.11 | 694,100 |
Feb 27, 2024 | 114.98 | 115.90 | 114.13 | 115.05 | 115.05 | 568,900 |
Feb 26, 2024 | 114.34 | 115.51 | 113.48 | 113.88 | 113.88 | 506,500 |
Feb 23, 2024 | 114.34 | 115.21 | 113.11 | 114.94 | 114.94 | 332,900 |
Feb 22, 2024 | 114.98 | 114.98 | 113.57 | 113.93 | 113.93 | 561,000 |
Feb 21, 2024 | 113.62 | 114.29 | 112.90 | 113.74 | 113.74 | 598,300 |
Feb 20, 2024 | 113.82 | 115.06 | 113.56 | 114.07 | 114.07 | 842,800 |
Feb 16, 2024 | 114.57 | 117.11 | 114.20 | 115.42 | 115.42 | 710,100 |
Feb 15, 2024 | 117.99 | 118.36 | 116.23 | 116.45 | 116.45 | 641,400 |
Feb 14, 2024 | 117.08 | 117.08 | 114.32 | 116.69 | 116.69 | 867,400 |
Feb 13, 2024 | 112.81 | 115.92 | 112.12 | 115.28 | 115.28 | 1,447,600 |
Feb 12, 2024 | 113.82 | 117.80 | 111.67 | 117.24 | 117.24 | 1,502,800 |
Feb 09, 2024 | 105.59 | 111.80 | 101.83 | 110.01 | 110.01 | 2,002,800 |
Feb 08, 2024 | 109.25 | 111.36 | 109.25 | 109.61 | 109.61 | 1,034,000 |
Feb 07, 2024 | 107.83 | 110.18 | 107.48 | 108.96 | 108.96 | 817,600 |
Feb 06, 2024 | 105.79 | 108.14 | 105.53 | 106.81 | 106.81 | 601,300 |
Feb 05, 2024 | 107.02 | 108.27 | 104.78 | 106.35 | 106.35 | 785,700 |
Feb 02, 2024 | 106.94 | 110.06 | 106.72 | 108.93 | 108.93 | 921,900 |
Feb 01, 2024 | 105.19 | 110.07 | 105.19 | 110.02 | 110.02 | 1,226,900 |
Jan 31, 2024 | 103.70 | 106.54 | 103.13 | 104.25 | 104.25 | 995,400 |
Jan 30, 2024 | 102.35 | 104.47 | 102.35 | 103.67 | 103.67 | 583,000 |
Jan 29, 2024 | 100.54 | 103.46 | 100.47 | 103.44 | 103.44 | 811,500 |
Jan 26, 2024 | 100.17 | 101.18 | 99.48 | 100.97 | 100.97 | 594,700 |
Jan 25, 2024 | 98.80 | 99.59 | 97.45 | 99.57 | 99.57 | 654,000 |
Jan 24, 2024 | 98.85 | 98.85 | 96.28 | 97.57 | 97.57 | 647,500 |
Jan 23, 2024 | 100.42 | 101.87 | 97.06 | 97.96 | 97.96 | 817,700 |
Jan 22, 2024 | 100.58 | 102.50 | 100.06 | 100.95 | 100.95 | 738,800 |
Jan 19, 2024 | 100.45 | 100.45 | 98.49 | 99.93 | 99.93 | 566,200 |
Jan 18, 2024 | 100.59 | 100.84 | 98.40 | 100.26 | 100.26 | 625,800 |
Jan 17, 2024 | 100.03 | 100.87 | 98.89 | 99.76 | 99.76 | 720,400 |
Jan 16, 2024 | 100.62 | 101.52 | 98.75 | 101.50 | 101.50 | 942,700 |
Jan 12, 2024 | 106.88 | 107.24 | 101.66 | 101.85 | 101.85 | 879,300 |
Jan 11, 2024 | 105.21 | 105.79 | 103.95 | 104.46 | 104.46 | 509,000 |
Jan 10, 2024 | 105.73 | 107.24 | 104.90 | 106.34 | 106.34 | 566,200 |
Jan 09, 2024 | 104.39 | 105.79 | 103.88 | 105.47 | 105.47 | 592,200 |
Jan 08, 2024 | 104.02 | 107.12 | 104.02 | 105.75 | 105.75 | 799,600 |
Jan 05, 2024 | 100.34 | 104.67 | 100.09 | 103.88 | 103.88 | 1,081,100 |
Jan 04, 2024 | 100.73 | 101.52 | 99.69 | 100.71 | 100.71 | 675,900 |
Jan 03, 2024 | 102.55 | 103.44 | 100.85 | 100.93 | 100.93 | 961,400 |
Jan 02, 2024 | 102.02 | 105.50 | 101.01 | 105.28 | 105.28 | 800,200 |
Dec 29, 2023 | 104.50 | 105.16 | 103.16 | 103.50 | 103.50 | 546,500 |
Dec 28, 2023 | 103.31 | 105.02 | 103.04 | 104.87 | 104.87 | 483,700 |
Dec 27, 2023 | 102.84 | 105.48 | 102.72 | 103.62 | 103.62 | 496,000 |
Dec 26, 2023 | 103.58 | 103.68 | 102.49 | 102.64 | 102.64 | 543,000 |
Dec 22, 2023 | 103.05 | 103.94 | 102.52 | 103.11 | 103.11 | 292,000 |
Dec 21, 2023 | 103.46 | 104.02 | 102.10 | 102.95 | 102.95 | 550,400 |
Dec 20, 2023 | 104.15 | 105.24 | 101.94 | 102.15 | 102.15 | 683,600 |
Dec 19, 2023 | 103.91 | 105.20 | 103.75 | 104.48 | 104.48 | 547,400 |
Dec 18, 2023 | 105.52 | 105.52 | 102.48 | 103.07 | 103.07 | 716,600 |
Dec 15, 2023 | 105.50 | 107.63 | 104.21 | 105.43 | 105.43 | 2,388,000 |
Dec 14, 2023 | 99.58 | 109.82 | 99.58 | 105.75 | 105.75 | 2,700,200 |
Dec 13, 2023 | 92.34 | 97.93 | 91.66 | 97.58 | 97.58 | 1,254,000 |
Dec 12, 2023 | 91.78 | 91.83 | 90.80 | 91.08 | 91.08 | 602,900 |
Dec 11, 2023 | 91.90 | 93.35 | 91.50 | 91.96 | 91.96 | 535,500 |
Dec 08, 2023 | 92.65 | 93.14 | 91.84 | 92.30 | 92.30 | 879,300 |
Dec 07, 2023 | 92.75 | 93.17 | 91.35 | 92.58 | 92.58 | 1,123,600 |
Dec 06, 2023 | 92.82 | 94.57 | 92.34 | 93.40 | 93.40 | 1,057,800 |
Dec 05, 2023 | 91.25 | 92.07 | 90.23 | 91.68 | 91.68 | 750,200 |
Dec 04, 2023 | 91.29 | 93.31 | 91.01 | 91.89 | 91.89 | 846,200 |
Dec 01, 2023 | 88.30 | 92.17 | 88.29 | 91.93 | 91.93 | 917,100 |
Nov 30, 2023 | 88.00 | 89.49 | 86.26 | 88.31 | 88.31 | 3,933,900 |
Nov 29, 2023 | 86.99 | 88.89 | 86.93 | 87.80 | 87.80 | 986,200 |
Nov 28, 2023 | 84.00 | 85.97 | 83.15 | 85.83 | 85.83 | 829,900 |
Nov 27, 2023 | 84.13 | 84.35 | 82.71 | 84.28 | 84.28 | 683,900 |
Nov 24, 2023 | 83.72 | 84.08 | 83.25 | 84.02 | 84.02 | 299,000 |
Nov 22, 2023 | 85.00 | 85.00 | 83.17 | 83.62 | 83.62 | 555,000 |
Nov 21, 2023 | 84.25 | 85.25 | 83.04 | 84.00 | 84.00 | 753,600 |
Nov 20, 2023 | 84.60 | 85.47 | 83.15 | 85.26 | 85.26 | 866,200 |
Nov 17, 2023 | 86.59 | 86.60 | 83.09 | 84.30 | 84.30 | 1,119,500 |
Nov 16, 2023 | 86.06 | 86.24 | 84.27 | 85.49 | 85.49 | 775,400 |
Nov 15, 2023 | 86.20 | 88.44 | 86.14 | 86.33 | 86.33 | 1,121,500 |
Nov 14, 2023 | 82.98 | 87.68 | 82.98 | 86.73 | 86.73 | 1,129,600 |
Nov 13, 2023 | 79.90 | 80.65 | 79.31 | 79.61 | 79.61 | 585,000 |
Nov 10, 2023 | 80.21 | 80.70 | 78.30 | 80.66 | 80.66 | 667,600 |
Nov 09, 2023 | 82.98 | 82.98 | 79.38 | 79.52 | 79.52 | 802,900 |
Nov 08, 2023 | 82.58 | 83.33 | 81.52 | 82.37 | 82.37 | 685,800 |
Nov 07, 2023 | 82.13 | 83.08 | 81.25 | 82.21 | 82.21 | 744,600 |
Nov 06, 2023 | 84.47 | 84.76 | 82.40 | 82.68 | 82.68 | 627,800 |
Nov 03, 2023 | 85.01 | 86.95 | 84.90 | 84.99 | 84.99 | 1,063,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |