Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 130.98 | 139.24 | 130.93 | 136.29 | 136.29 | 353,794 |
Mar 27, 2024 | 129.03 | 130.69 | 127.86 | 130.30 | 130.30 | 158,900 |
Mar 26, 2024 | 128.81 | 129.98 | 127.54 | 127.74 | 127.74 | 180,300 |
Mar 25, 2024 | 128.15 | 129.90 | 127.68 | 127.88 | 127.88 | 101,400 |
Mar 22, 2024 | 130.85 | 130.85 | 128.59 | 128.76 | 128.76 | 133,600 |
Mar 21, 2024 | 129.75 | 131.08 | 128.73 | 130.04 | 130.04 | 202,800 |
Mar 20, 2024 | 123.49 | 128.41 | 122.97 | 127.77 | 127.77 | 398,300 |
Mar 19, 2024 | 120.90 | 124.50 | 120.11 | 123.89 | 123.89 | 205,800 |
Mar 18, 2024 | 123.37 | 123.46 | 119.79 | 121.36 | 121.36 | 189,500 |
Mar 15, 2024 | 121.53 | 124.41 | 121.08 | 122.29 | 122.29 | 758,900 |
Mar 14, 2024 | 128.53 | 129.52 | 121.19 | 122.72 | 122.72 | 248,100 |
Mar 13, 2024 | 128.00 | 131.48 | 128.00 | 129.92 | 129.92 | 161,400 |
Mar 12, 2024 | 126.14 | 128.77 | 125.55 | 127.92 | 127.92 | 154,800 |
Mar 11, 2024 | 126.21 | 126.90 | 124.32 | 126.57 | 126.57 | 191,300 |
Mar 08, 2024 | 127.95 | 130.15 | 126.02 | 126.83 | 126.83 | 174,700 |
Mar 07, 2024 | 127.75 | 130.42 | 126.37 | 126.96 | 126.96 | 219,800 |
Mar 06, 2024 | 123.93 | 126.37 | 123.93 | 126.28 | 126.28 | 188,400 |
Mar 05, 2024 | 126.78 | 129.32 | 122.90 | 123.02 | 123.02 | 397,100 |
Mar 04, 2024 | 131.82 | 133.84 | 127.36 | 127.67 | 127.67 | 215,000 |
Mar 01, 2024 | 126.99 | 131.37 | 125.37 | 131.18 | 131.18 | 280,300 |
Feb 29, 2024 | 124.07 | 127.25 | 123.91 | 126.99 | 126.99 | 308,300 |
Feb 28, 2024 | 121.47 | 123.28 | 121.40 | 122.15 | 122.15 | 187,200 |
Feb 27, 2024 | 122.85 | 124.02 | 120.90 | 121.87 | 121.87 | 184,500 |
Feb 26, 2024 | 120.67 | 122.57 | 120.67 | 121.42 | 121.42 | 236,800 |
Feb 23, 2024 | 120.04 | 122.56 | 119.93 | 121.28 | 121.28 | 131,700 |
Feb 22, 2024 | 120.35 | 121.35 | 119.52 | 119.71 | 119.71 | 196,100 |
Feb 21, 2024 | 119.38 | 121.13 | 118.29 | 119.69 | 119.69 | 253,500 |
Feb 20, 2024 | 117.31 | 118.67 | 116.28 | 117.91 | 117.91 | 253,600 |
Feb 16, 2024 | 122.39 | 122.63 | 119.33 | 119.38 | 119.38 | 194,900 |
Feb 15, 2024 | 123.25 | 124.87 | 121.79 | 124.66 | 124.66 | 205,200 |
Feb 14, 2024 | 121.41 | 123.98 | 120.10 | 122.71 | 122.71 | 174,900 |
Feb 13, 2024 | 119.36 | 121.58 | 118.50 | 119.45 | 119.45 | 254,700 |
Feb 12, 2024 | 122.76 | 126.58 | 122.68 | 125.97 | 125.97 | 269,400 |
Feb 09, 2024 | 121.96 | 123.00 | 120.17 | 122.35 | 122.35 | 197,600 |
Feb 08, 2024 | 120.71 | 122.42 | 120.10 | 122.36 | 122.36 | 189,300 |
Feb 07, 2024 | 121.76 | 122.54 | 119.52 | 120.16 | 120.16 | 319,900 |
Feb 06, 2024 | 123.70 | 123.97 | 118.05 | 120.99 | 120.99 | 483,900 |
Feb 05, 2024 | 123.15 | 124.63 | 120.60 | 123.48 | 123.48 | 390,800 |
Feb 02, 2024 | 126.02 | 126.79 | 122.22 | 125.48 | 125.48 | 385,500 |
Feb 01, 2024 | 129.18 | 130.65 | 126.48 | 128.88 | 128.88 | 352,300 |
Jan 31, 2024 | 122.20 | 131.67 | 122.20 | 127.42 | 127.42 | 717,500 |
Jan 30, 2024 | 134.58 | 136.86 | 133.86 | 135.11 | 135.11 | 263,000 |
Jan 29, 2024 | 131.49 | 134.62 | 131.03 | 134.15 | 134.15 | 186,600 |
Jan 26, 2024 | 131.72 | 132.88 | 130.52 | 131.18 | 131.18 | 280,000 |
Jan 25, 2024 | 131.00 | 131.52 | 129.20 | 131.52 | 131.52 | 519,400 |
Jan 24, 2024 | 132.78 | 133.08 | 127.64 | 128.69 | 128.69 | 215,500 |
Jan 23, 2024 | 135.40 | 136.94 | 128.24 | 130.75 | 130.75 | 392,900 |
Jan 22, 2024 | 134.93 | 138.90 | 134.35 | 138.49 | 138.49 | 266,200 |
Jan 19, 2024 | 132.97 | 133.67 | 130.26 | 133.64 | 133.64 | 171,500 |
Jan 18, 2024 | 131.81 | 133.37 | 130.41 | 132.24 | 132.24 | 259,700 |
Jan 17, 2024 | 128.03 | 129.58 | 126.82 | 129.51 | 129.51 | 180,600 |
Jan 16, 2024 | 129.00 | 129.88 | 128.00 | 129.82 | 129.82 | 219,400 |
Jan 12, 2024 | 133.43 | 133.67 | 128.50 | 129.93 | 129.93 | 196,100 |
Jan 11, 2024 | 129.43 | 132.86 | 128.03 | 132.85 | 132.85 | 222,300 |
Jan 10, 2024 | 129.89 | 132.18 | 129.36 | 130.66 | 130.66 | 297,600 |
Jan 09, 2024 | 129.30 | 130.18 | 128.62 | 129.23 | 129.23 | 264,600 |
Jan 08, 2024 | 129.03 | 131.94 | 128.50 | 131.28 | 131.28 | 274,700 |
Jan 05, 2024 | 127.91 | 130.11 | 127.04 | 127.82 | 127.82 | 256,400 |
Jan 04, 2024 | 128.61 | 129.99 | 128.00 | 128.65 | 128.65 | 264,100 |
Jan 03, 2024 | 131.54 | 131.95 | 128.63 | 128.85 | 128.85 | 344,100 |
Jan 02, 2024 | 135.40 | 136.02 | 132.16 | 134.00 | 134.00 | 384,300 |
Dec 29, 2023 | 138.35 | 140.73 | 137.65 | 137.74 | 137.74 | 241,100 |
Dec 28, 2023 | 137.80 | 138.96 | 136.89 | 138.86 | 138.86 | 238,000 |
Dec 27, 2023 | 137.60 | 139.16 | 136.94 | 138.03 | 138.03 | 260,000 |
Dec 26, 2023 | 134.84 | 136.86 | 133.82 | 136.69 | 136.69 | 248,000 |
Dec 22, 2023 | 132.39 | 134.76 | 131.32 | 133.62 | 133.62 | 370,000 |
Dec 21, 2023 | 130.11 | 131.61 | 129.22 | 131.39 | 131.39 | 353,500 |
Dec 20, 2023 | 128.19 | 130.34 | 127.32 | 127.43 | 127.43 | 546,400 |
Dec 19, 2023 | 124.06 | 128.74 | 123.92 | 128.12 | 128.12 | 512,500 |
Dec 18, 2023 | 122.92 | 123.49 | 120.58 | 122.93 | 122.93 | 333,300 |
Dec 15, 2023 | 123.72 | 126.26 | 122.72 | 123.84 | 123.84 | 1,890,300 |
Dec 14, 2023 | 117.26 | 123.70 | 117.26 | 123.67 | 123.67 | 479,500 |
Dec 13, 2023 | 113.22 | 115.45 | 110.15 | 114.82 | 114.82 | 351,900 |
Dec 12, 2023 | 114.46 | 114.46 | 112.26 | 112.45 | 112.45 | 252,400 |
Dec 11, 2023 | 114.11 | 114.90 | 113.16 | 114.46 | 114.46 | 210,100 |
Dec 08, 2023 | 112.91 | 115.14 | 112.91 | 114.73 | 114.73 | 171,700 |
Dec 07, 2023 | 111.50 | 113.65 | 111.50 | 113.65 | 113.65 | 255,300 |
Dec 06, 2023 | 111.36 | 113.65 | 110.68 | 110.81 | 110.81 | 274,100 |
Dec 05, 2023 | 110.07 | 111.41 | 109.04 | 110.06 | 110.06 | 319,900 |
Dec 04, 2023 | 108.36 | 110.45 | 108.10 | 110.10 | 110.10 | 327,400 |
Dec 01, 2023 | 105.30 | 109.09 | 105.30 | 108.97 | 108.97 | 285,800 |
Nov 30, 2023 | 105.00 | 105.70 | 103.63 | 105.51 | 105.51 | 174,800 |
Nov 29, 2023 | 104.78 | 106.36 | 104.38 | 105.31 | 105.31 | 272,300 |
Nov 28, 2023 | 105.23 | 105.23 | 103.62 | 103.64 | 103.64 | 211,300 |
Nov 27, 2023 | 105.08 | 106.61 | 104.78 | 104.98 | 104.98 | 338,800 |
Nov 24, 2023 | 104.35 | 105.96 | 104.08 | 105.58 | 105.58 | 86,500 |
Nov 22, 2023 | 104.00 | 105.68 | 103.87 | 104.70 | 104.70 | 165,900 |
Nov 21, 2023 | 104.05 | 104.55 | 103.33 | 103.40 | 103.40 | 185,500 |
Nov 20, 2023 | 104.18 | 104.64 | 102.86 | 104.62 | 104.62 | 208,600 |
Nov 17, 2023 | 103.93 | 105.79 | 103.43 | 103.94 | 103.94 | 312,600 |
Nov 16, 2023 | 103.98 | 104.25 | 102.02 | 103.20 | 103.20 | 249,800 |
Nov 15, 2023 | 102.69 | 104.24 | 101.45 | 101.90 | 101.90 | 373,500 |
Nov 14, 2023 | 100.00 | 104.56 | 100.00 | 103.24 | 103.24 | 416,000 |
Nov 13, 2023 | 95.16 | 97.00 | 95.11 | 96.01 | 96.01 | 150,000 |
Nov 10, 2023 | 94.50 | 96.82 | 94.13 | 95.97 | 95.97 | 144,800 |
Nov 09, 2023 | 94.50 | 95.93 | 93.32 | 93.91 | 93.91 | 170,500 |
Nov 08, 2023 | 94.78 | 95.17 | 93.73 | 94.34 | 94.34 | 152,500 |
Nov 07, 2023 | 93.50 | 95.37 | 93.25 | 94.46 | 94.46 | 148,600 |
Nov 06, 2023 | 94.64 | 95.00 | 92.14 | 93.43 | 93.43 | 255,100 |
Nov 03, 2023 | 94.36 | 97.44 | 94.26 | 94.80 | 94.80 | 442,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |