Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 180.42 | 180.42 | 175.95 | 177.38 | 177.38 | 165,400 |
Mar 27, 2024 | 180.43 | 180.72 | 176.22 | 179.74 | 179.74 | 68,900 |
Mar 26, 2024 | 182.34 | 182.90 | 178.09 | 178.93 | 178.93 | 77,500 |
Mar 25, 2024 | 182.36 | 183.31 | 180.38 | 180.87 | 180.87 | 78,500 |
Mar 22, 2024 | 182.52 | 184.14 | 180.87 | 183.14 | 183.14 | 54,700 |
Mar 21, 2024 | 185.00 | 188.67 | 183.21 | 183.76 | 183.76 | 167,100 |
Mar 20, 2024 | 176.47 | 181.56 | 175.63 | 181.03 | 181.03 | 173,400 |
Mar 19, 2024 | 169.82 | 176.86 | 168.30 | 176.46 | 176.46 | 205,600 |
Mar 18, 2024 | 170.90 | 172.65 | 168.56 | 170.33 | 170.33 | 95,200 |
Mar 15, 2024 | 167.81 | 170.75 | 166.39 | 168.93 | 168.93 | 152,300 |
Mar 14, 2024 | 170.63 | 171.44 | 167.81 | 169.65 | 169.65 | 74,300 |
Mar 13, 2024 | 171.24 | 171.52 | 168.29 | 169.66 | 169.66 | 116,200 |
Mar 12, 2024 | 169.17 | 172.85 | 168.16 | 172.07 | 172.07 | 188,200 |
Mar 11, 2024 | 169.79 | 169.79 | 165.24 | 168.25 | 168.25 | 280,900 |
Mar 08, 2024 | 183.12 | 183.26 | 173.71 | 175.33 | 175.33 | 251,000 |
Mar 07, 2024 | 184.84 | 186.71 | 181.82 | 182.04 | 182.04 | 250,900 |
Mar 06, 2024 | 184.82 | 185.53 | 181.15 | 184.28 | 184.28 | 301,800 |
Mar 05, 2024 | 185.47 | 187.41 | 181.15 | 182.91 | 182.91 | 165,000 |
Mar 04, 2024 | 185.58 | 190.51 | 183.50 | 187.67 | 187.67 | 399,200 |
Mar 01, 2024 | 176.78 | 184.75 | 176.78 | 183.66 | 183.66 | 425,700 |
Feb 29, 2024 | 168.24 | 173.49 | 168.19 | 173.45 | 173.45 | 277,600 |
Feb 28, 2024 | 164.47 | 168.23 | 163.88 | 167.40 | 167.40 | 134,000 |
Feb 27, 2024 | 167.65 | 167.88 | 164.65 | 165.28 | 165.28 | 248,800 |
Feb 26, 2024 | 163.52 | 168.24 | 163.36 | 167.10 | 167.10 | 117,500 |
Feb 23, 2024 | 165.05 | 166.79 | 161.29 | 161.82 | 161.82 | 78,200 |
Feb 22, 2024 | 163.84 | 166.46 | 161.90 | 164.65 | 164.65 | 102,000 |
Feb 21, 2024 | 159.36 | 159.65 | 154.54 | 158.28 | 158.28 | 195,600 |
Feb 20, 2024 | 166.48 | 167.42 | 158.13 | 161.64 | 161.64 | 243,300 |
Feb 16, 2024 | 169.08 | 170.99 | 166.02 | 168.95 | 168.95 | 142,900 |
Feb 15, 2024 | 163.18 | 172.05 | 162.78 | 166.95 | 166.95 | 250,400 |
Feb 14, 2024 | 154.64 | 158.32 | 154.64 | 157.43 | 157.43 | 155,000 |
Feb 13, 2024 | 152.50 | 155.76 | 151.34 | 153.23 | 153.23 | 101,900 |
Feb 12, 2024 | 159.72 | 161.07 | 156.91 | 157.24 | 157.24 | 159,300 |
Feb 09, 2024 | 150.50 | 161.06 | 150.50 | 160.66 | 160.66 | 190,400 |
Feb 08, 2024 | 148.62 | 152.55 | 147.79 | 149.99 | 149.99 | 94,100 |
Feb 07, 2024 | 146.45 | 149.17 | 145.62 | 148.00 | 148.00 | 44,100 |
Feb 06, 2024 | 149.49 | 149.80 | 144.64 | 146.00 | 146.00 | 68,900 |
Feb 05, 2024 | 147.51 | 150.00 | 146.19 | 148.83 | 148.83 | 56,000 |
Feb 02, 2024 | 144.25 | 146.86 | 143.84 | 146.75 | 146.75 | 54,000 |
Feb 01, 2024 | 145.44 | 145.97 | 142.53 | 144.99 | 144.99 | 84,300 |
Jan 31, 2024 | 145.00 | 148.18 | 143.01 | 144.81 | 144.81 | 123,300 |
Jan 30, 2024 | 146.19 | 148.00 | 145.88 | 146.25 | 146.25 | 46,900 |
Jan 29, 2024 | 146.22 | 146.95 | 143.81 | 146.57 | 146.57 | 72,000 |
Jan 26, 2024 | 146.75 | 148.55 | 144.67 | 145.71 | 145.71 | 144,800 |
Jan 25, 2024 | 150.23 | 152.90 | 147.77 | 147.98 | 147.98 | 227,300 |
Jan 24, 2024 | 148.71 | 153.67 | 147.27 | 149.04 | 149.04 | 392,500 |
Jan 23, 2024 | 142.45 | 145.98 | 141.61 | 145.82 | 145.82 | 226,200 |
Jan 22, 2024 | 145.24 | 146.32 | 141.22 | 142.73 | 142.73 | 168,900 |
Jan 19, 2024 | 138.60 | 144.60 | 138.24 | 144.43 | 144.43 | 180,800 |
Jan 18, 2024 | 135.27 | 142.77 | 135.27 | 137.71 | 137.71 | 639,100 |
Jan 17, 2024 | 132.27 | 133.33 | 129.39 | 132.36 | 132.36 | 81,200 |
Jan 16, 2024 | 132.54 | 134.57 | 132.34 | 133.60 | 133.60 | 63,100 |
Jan 12, 2024 | 133.64 | 134.04 | 132.95 | 133.80 | 133.80 | 34,300 |
Jan 11, 2024 | 131.88 | 133.52 | 131.00 | 133.44 | 133.44 | 77,700 |
Jan 10, 2024 | 130.72 | 131.99 | 129.96 | 131.00 | 131.00 | 51,600 |
Jan 09, 2024 | 129.54 | 131.52 | 129.12 | 130.95 | 130.95 | 82,500 |
Jan 08, 2024 | 129.11 | 132.34 | 129.11 | 131.46 | 131.46 | 48,600 |
Jan 05, 2024 | 131.30 | 131.92 | 128.74 | 129.32 | 129.32 | 70,300 |
Jan 04, 2024 | 131.43 | 133.57 | 131.12 | 131.96 | 131.96 | 64,500 |
Jan 03, 2024 | 134.75 | 134.75 | 131.99 | 132.10 | 132.10 | 234,200 |
Jan 02, 2024 | 136.82 | 136.84 | 134.51 | 135.65 | 135.65 | 157,600 |
Dec 29, 2023 | 136.79 | 137.69 | 134.77 | 137.39 | 137.39 | 54,100 |
Dec 28, 2023 | 137.74 | 138.50 | 136.00 | 137.39 | 137.39 | 123,900 |
Dec 27, 2023 | 135.62 | 135.99 | 134.01 | 135.18 | 135.18 | 71,000 |
Dec 26, 2023 | 135.07 | 136.65 | 135.07 | 135.97 | 135.97 | 64,200 |
Dec 22, 2023 | 135.08 | 136.50 | 134.62 | 135.26 | 135.26 | 74,400 |
Dec 21, 2023 | 133.02 | 135.69 | 131.75 | 135.39 | 135.39 | 107,500 |
Dec 20, 2023 | 134.40 | 135.08 | 130.02 | 130.84 | 130.84 | 142,800 |
Dec 19, 2023 | 134.21 | 135.33 | 133.40 | 134.70 | 134.70 | 158,400 |
Dec 18, 2023 | 133.01 | 134.08 | 132.40 | 133.15 | 133.15 | 121,500 |
Dec 15, 2023 | 134.11 | 135.00 | 132.08 | 132.40 | 132.40 | 124,500 |
Dec 14, 2023 | 130.20 | 134.46 | 130.20 | 133.66 | 133.66 | 104,000 |
Dec 13, 2023 | 130.25 | 131.89 | 128.60 | 130.68 | 130.68 | 116,100 |
Dec 12, 2023 | 130.66 | 131.41 | 128.82 | 129.88 | 129.88 | 198,400 |
Dec 11, 2023 | 127.47 | 131.51 | 127.47 | 130.14 | 130.14 | 86,000 |
Dec 08, 2023 | 126.54 | 128.11 | 124.42 | 127.00 | 127.00 | 84,500 |
Dec 07, 2023 | 125.48 | 126.97 | 124.44 | 126.35 | 126.35 | 171,000 |
Dec 06, 2023 | 127.40 | 127.47 | 124.78 | 125.00 | 125.00 | 88,900 |
Dec 05, 2023 | 127.26 | 127.44 | 125.93 | 126.22 | 126.22 | 69,700 |
Dec 04, 2023 | 127.85 | 128.59 | 125.25 | 127.46 | 127.46 | 117,400 |
Dec 01, 2023 | 128.38 | 129.54 | 126.95 | 128.08 | 128.08 | 133,800 |
Nov 30, 2023 | 126.40 | 128.81 | 125.23 | 128.61 | 128.61 | 141,700 |
Nov 29, 2023 | 125.44 | 127.64 | 125.33 | 126.89 | 126.89 | 90,400 |
Nov 28, 2023 | 125.65 | 125.80 | 123.45 | 124.63 | 124.63 | 94,900 |
Nov 27, 2023 | 125.52 | 125.74 | 124.00 | 125.00 | 125.00 | 50,900 |
Nov 24, 2023 | 125.03 | 126.00 | 124.58 | 124.91 | 124.91 | 29,300 |
Nov 22, 2023 | 124.88 | 126.56 | 124.05 | 124.56 | 124.56 | 106,100 |
Nov 21, 2023 | 121.03 | 124.20 | 121.00 | 122.87 | 122.87 | 98,600 |
Nov 20, 2023 | 121.38 | 122.16 | 120.67 | 121.69 | 121.69 | 97,200 |
Nov 17, 2023 | 119.56 | 122.15 | 119.29 | 121.89 | 121.89 | 138,900 |
Nov 16, 2023 | 121.32 | 123.89 | 119.00 | 120.28 | 120.28 | 189,600 |
Nov 15, 2023 | 118.41 | 121.00 | 117.65 | 119.85 | 119.85 | 157,200 |
Nov 14, 2023 | 115.68 | 117.37 | 115.19 | 117.19 | 117.19 | 165,000 |
Nov 13, 2023 | 111.97 | 113.69 | 110.94 | 112.92 | 112.92 | 133,000 |
Nov 10, 2023 | 107.00 | 113.23 | 107.00 | 111.75 | 111.75 | 159,700 |
Nov 09, 2023 | 104.88 | 108.38 | 102.23 | 106.60 | 106.60 | 276,300 |
Nov 08, 2023 | 100.48 | 101.85 | 100.17 | 101.59 | 101.59 | 157,600 |
Nov 07, 2023 | 100.03 | 100.72 | 98.86 | 99.91 | 99.91 | 89,100 |
Nov 06, 2023 | 100.53 | 100.77 | 98.55 | 99.59 | 99.59 | 88,100 |
Nov 03, 2023 | 99.06 | 103.10 | 99.06 | 100.41 | 100.41 | 209,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |