Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 132.62 | 133.94 | 132.56 | 133.13 | 133.13 | 49,990 |
Mar 27, 2024 | 132.52 | 133.48 | 131.56 | 132.26 | 132.26 | 149,100 |
Mar 26, 2024 | 131.70 | 132.15 | 130.74 | 131.66 | 131.66 | 157,600 |
Mar 25, 2024 | 131.99 | 131.99 | 130.76 | 131.20 | 131.20 | 105,900 |
Mar 22, 2024 | 132.97 | 132.97 | 131.03 | 131.78 | 131.78 | 140,200 |
Mar 21, 2024 | 130.56 | 132.51 | 130.50 | 132.21 | 132.21 | 248,500 |
Mar 20, 2024 | 129.17 | 130.47 | 128.75 | 129.92 | 129.92 | 204,800 |
Mar 19, 2024 | 127.11 | 129.47 | 127.04 | 129.00 | 129.00 | 165,200 |
Mar 18, 2024 | 126.15 | 128.03 | 125.46 | 127.11 | 127.11 | 191,600 |
Mar 15, 2024 | 125.37 | 127.53 | 124.96 | 125.65 | 125.65 | 245,800 |
Mar 14, 2024 | 126.30 | 126.84 | 125.06 | 126.10 | 126.10 | 164,600 |
Mar 13, 2024 | 124.11 | 127.26 | 124.03 | 126.24 | 126.24 | 214,200 |
Mar 12, 2024 | 123.55 | 125.04 | 122.20 | 124.77 | 124.77 | 179,400 |
Mar 11, 2024 | 125.28 | 125.28 | 122.34 | 123.23 | 123.23 | 225,500 |
Mar 08, 2024 | 125.93 | 127.21 | 125.41 | 126.05 | 126.05 | 169,200 |
Mar 07, 2024 | 126.04 | 126.78 | 124.72 | 125.31 | 125.31 | 180,500 |
Mar 06, 2024 | 125.60 | 126.25 | 124.67 | 125.17 | 125.17 | 201,400 |
Mar 05, 2024 | 127.01 | 128.18 | 123.86 | 124.58 | 124.58 | 158,400 |
Mar 04, 2024 | 128.51 | 129.55 | 126.47 | 127.17 | 127.17 | 184,800 |
Mar 01, 2024 | 127.84 | 129.34 | 126.03 | 127.60 | 127.60 | 254,000 |
Feb 29, 2024 | 129.22 | 130.25 | 126.04 | 128.01 | 128.01 | 288,700 |
Feb 28, 2024 | 130.59 | 132.62 | 128.10 | 128.16 | 128.16 | 244,800 |
Feb 27, 2024 | 130.00 | 131.25 | 129.43 | 131.20 | 131.20 | 232,000 |
Feb 26, 2024 | 128.12 | 130.68 | 127.76 | 129.50 | 129.50 | 323,000 |
Feb 23, 2024 | 125.00 | 128.45 | 124.72 | 128.36 | 128.36 | 269,800 |
Feb 22, 2024 | 123.03 | 125.65 | 123.03 | 124.60 | 124.60 | 289,300 |
Feb 21, 2024 | 122.63 | 123.64 | 120.40 | 123.42 | 123.42 | 310,800 |
Feb 20, 2024 | 125.66 | 125.66 | 121.50 | 123.24 | 123.24 | 484,300 |
Feb 16, 2024 | 118.11 | 130.72 | 114.63 | 127.18 | 127.18 | 810,900 |
Feb 15, 2024 | 113.06 | 117.43 | 113.06 | 117.34 | 117.34 | 438,400 |
Feb 14, 2024 | 112.88 | 113.44 | 111.70 | 113.15 | 113.15 | 310,700 |
Feb 13, 2024 | 111.45 | 112.68 | 111.14 | 111.68 | 111.68 | 274,500 |
Feb 12, 2024 | 112.99 | 113.82 | 112.94 | 113.66 | 113.66 | 189,100 |
Feb 09, 2024 | 112.72 | 113.39 | 110.77 | 112.63 | 112.63 | 268,600 |
Feb 08, 2024 | 114.35 | 114.35 | 109.53 | 112.04 | 112.04 | 428,600 |
Feb 07, 2024 | 116.31 | 116.31 | 114.34 | 114.67 | 114.67 | 190,500 |
Feb 06, 2024 | 114.79 | 116.22 | 114.79 | 115.99 | 115.99 | 127,700 |
Feb 05, 2024 | 114.22 | 115.29 | 113.44 | 114.97 | 114.97 | 201,200 |
Feb 02, 2024 | 113.95 | 115.51 | 113.17 | 114.92 | 114.92 | 364,100 |
Feb 01, 2024 | 114.50 | 115.50 | 113.15 | 114.97 | 114.97 | 216,400 |
Jan 31, 2024 | 115.77 | 116.73 | 113.51 | 113.70 | 113.70 | 191,500 |
Jan 30, 2024 | 115.88 | 116.75 | 115.49 | 115.72 | 115.72 | 145,800 |
Jan 29, 2024 | 115.47 | 116.69 | 115.25 | 116.26 | 116.26 | 177,900 |
Jan 26, 2024 | 115.47 | 116.52 | 114.65 | 115.49 | 115.49 | 143,100 |
Jan 25, 2024 | 117.43 | 117.43 | 114.55 | 114.91 | 114.91 | 174,300 |
Jan 24, 2024 | 118.36 | 118.36 | 115.87 | 116.18 | 116.18 | 154,600 |
Jan 23, 2024 | 117.33 | 117.91 | 116.47 | 117.08 | 117.08 | 205,100 |
Jan 22, 2024 | 117.45 | 117.62 | 115.84 | 116.29 | 116.29 | 166,800 |
Jan 19, 2024 | 115.33 | 117.04 | 114.70 | 116.30 | 116.30 | 191,100 |
Jan 18, 2024 | 117.58 | 117.58 | 114.17 | 114.88 | 114.88 | 251,500 |
Jan 17, 2024 | 114.82 | 117.97 | 114.82 | 117.71 | 117.71 | 179,600 |
Jan 16, 2024 | 114.02 | 115.79 | 113.04 | 115.68 | 115.68 | 211,000 |
Jan 12, 2024 | 117.59 | 118.36 | 114.23 | 114.91 | 114.91 | 329,800 |
Jan 11, 2024 | 117.42 | 117.53 | 115.25 | 117.11 | 117.11 | 241,100 |
Jan 10, 2024 | 118.52 | 118.80 | 116.66 | 117.46 | 117.46 | 226,800 |
Jan 09, 2024 | 118.72 | 119.34 | 117.65 | 118.05 | 118.05 | 208,200 |
Jan 08, 2024 | 115.39 | 120.01 | 114.67 | 119.79 | 119.79 | 245,700 |
Jan 05, 2024 | 116.33 | 117.33 | 114.59 | 114.70 | 114.70 | 224,800 |
Jan 04, 2024 | 115.33 | 116.95 | 115.26 | 116.88 | 116.88 | 220,800 |
Jan 03, 2024 | 117.17 | 117.17 | 115.30 | 115.68 | 115.68 | 173,600 |
Jan 02, 2024 | 118.00 | 118.67 | 116.17 | 117.86 | 117.86 | 164,800 |
Dec 29, 2023 | 118.75 | 119.72 | 118.72 | 118.93 | 118.93 | 116,000 |
Dec 28, 2023 | 119.27 | 120.18 | 118.56 | 119.10 | 119.10 | 127,400 |
Dec 27, 2023 | 119.51 | 120.03 | 118.77 | 119.39 | 119.39 | 112,200 |
Dec 26, 2023 | 119.10 | 120.14 | 118.07 | 120.02 | 120.02 | 131,400 |
Dec 22, 2023 | 119.73 | 119.99 | 118.67 | 118.73 | 118.73 | 205,500 |
Dec 21, 2023 | 120.56 | 120.56 | 118.80 | 119.69 | 119.69 | 186,600 |
Dec 20, 2023 | 121.48 | 122.79 | 119.93 | 120.10 | 120.10 | 158,400 |
Dec 19, 2023 | 122.50 | 123.14 | 120.40 | 121.54 | 121.54 | 262,800 |
Dec 18, 2023 | 121.34 | 123.01 | 119.61 | 121.78 | 121.78 | 257,500 |
Dec 15, 2023 | 121.85 | 122.57 | 119.72 | 120.35 | 120.35 | 1,182,400 |
Dec 14, 2023 | 122.36 | 123.67 | 119.21 | 121.47 | 121.47 | 357,000 |
Dec 13, 2023 | 120.93 | 123.03 | 119.02 | 121.18 | 121.18 | 308,500 |
Dec 12, 2023 | 117.48 | 120.73 | 117.06 | 120.71 | 120.71 | 208,600 |
Dec 11, 2023 | 115.20 | 117.38 | 115.20 | 117.32 | 117.32 | 250,200 |
Dec 08, 2023 | 114.54 | 115.38 | 114.36 | 114.74 | 114.74 | 231,500 |
Dec 07, 2023 | 115.05 | 115.56 | 114.37 | 114.61 | 114.61 | 196,400 |
Dec 06, 2023 | 116.80 | 117.47 | 114.92 | 115.10 | 115.10 | 197,900 |
Dec 05, 2023 | 118.09 | 118.31 | 116.29 | 116.32 | 116.32 | 181,900 |
Dec 04, 2023 | 117.16 | 118.68 | 116.97 | 118.30 | 118.30 | 290,400 |
Dec 01, 2023 | 115.58 | 118.45 | 115.58 | 118.19 | 118.19 | 258,600 |
Nov 30, 2023 | 114.21 | 116.08 | 113.40 | 115.93 | 115.93 | 252,900 |
Nov 29, 2023 | 115.48 | 116.42 | 113.40 | 113.93 | 113.93 | 208,300 |
Nov 28, 2023 | 114.10 | 115.74 | 113.90 | 114.74 | 114.74 | 383,000 |
Nov 27, 2023 | 112.05 | 114.79 | 112.05 | 114.29 | 114.29 | 253,900 |
Nov 24, 2023 | 112.42 | 113.47 | 111.09 | 112.86 | 112.86 | 134,200 |
Nov 22, 2023 | 111.48 | 113.19 | 111.48 | 112.95 | 112.95 | 155,000 |
Nov 21, 2023 | 110.40 | 111.75 | 110.21 | 111.03 | 111.03 | 185,400 |
Nov 20, 2023 | 110.17 | 111.41 | 108.73 | 111.16 | 111.16 | 290,800 |
Nov 17, 2023 | 110.25 | 112.58 | 109.96 | 112.50 | 112.50 | 227,800 |
Nov 16, 2023 | 112.56 | 112.58 | 109.70 | 109.77 | 109.77 | 318,500 |
Nov 15, 2023 | 112.55 | 113.87 | 112.19 | 112.46 | 112.46 | 282,800 |
Nov 14, 2023 | 112.31 | 113.67 | 111.43 | 112.79 | 112.79 | 257,000 |
Nov 13, 2023 | 108.40 | 110.18 | 108.40 | 109.85 | 109.85 | 246,300 |
Nov 10, 2023 | 107.96 | 109.04 | 106.94 | 108.99 | 108.99 | 229,500 |
Nov 09, 2023 | 106.48 | 108.52 | 105.15 | 107.67 | 107.67 | 262,200 |
Nov 08, 2023 | 105.66 | 106.06 | 104.44 | 105.49 | 105.49 | 285,200 |
Nov 07, 2023 | 103.82 | 106.55 | 102.79 | 106.02 | 106.02 | 342,600 |
Nov 06, 2023 | 103.94 | 104.82 | 103.19 | 103.84 | 103.84 | 255,300 |
Nov 03, 2023 | 104.74 | 105.53 | 103.51 | 104.23 | 104.23 | 238,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |