Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 129.89 | 130.50 | 128.84 | 129.46 | 129.46 | 681,847 |
Mar 27, 2024 | 126.57 | 130.20 | 126.57 | 130.11 | 130.11 | 705,900 |
Mar 26, 2024 | 125.95 | 126.94 | 125.51 | 126.09 | 126.09 | 631,000 |
Mar 25, 2024 | 121.82 | 126.15 | 121.82 | 125.43 | 125.43 | 659,800 |
Mar 22, 2024 | 122.27 | 122.41 | 121.31 | 122.20 | 122.20 | 306,400 |
Mar 21, 2024 | 119.99 | 122.63 | 119.55 | 122.22 | 122.22 | 496,900 |
Mar 20, 2024 | 118.57 | 119.06 | 117.86 | 118.83 | 118.83 | 356,100 |
Mar 19, 2024 | 116.93 | 118.67 | 116.48 | 118.17 | 118.17 | 373,200 |
Mar 18, 2024 | 120.95 | 121.01 | 117.55 | 117.58 | 117.58 | 404,200 |
Mar 15, 2024 | 120.85 | 122.28 | 120.27 | 120.36 | 120.36 | 1,403,200 |
Mar 14, 2024 | 123.05 | 123.56 | 121.12 | 121.85 | 121.85 | 521,200 |
Mar 13, 2024 | 122.96 | 124.79 | 122.77 | 123.21 | 123.21 | 688,700 |
Mar 12, 2024 | 121.27 | 123.33 | 120.39 | 123.08 | 123.08 | 528,000 |
Mar 11, 2024 | 119.53 | 121.05 | 118.62 | 120.87 | 120.87 | 442,100 |
Mar 08, 2024 | 120.73 | 121.36 | 119.78 | 120.03 | 120.03 | 282,900 |
Mar 07, 2024 | 120.71 | 121.57 | 119.99 | 120.36 | 120.36 | 346,700 |
Mar 06, 2024 | 119.96 | 120.66 | 118.60 | 120.58 | 120.58 | 422,800 |
Mar 05, 2024 | 120.00 | 121.26 | 118.77 | 118.86 | 118.86 | 484,900 |
Mar 04, 2024 | 120.69 | 121.49 | 120.07 | 120.61 | 120.61 | 472,400 |
Mar 01, 2024 | 117.93 | 120.99 | 117.87 | 120.19 | 120.19 | 576,500 |
Feb 29, 2024 | 117.80 | 118.11 | 116.14 | 117.50 | 117.50 | 721,700 |
Feb 28, 2024 | 115.41 | 116.88 | 115.38 | 116.82 | 116.82 | 426,800 |
Feb 27, 2024 | 117.01 | 117.11 | 115.45 | 116.13 | 116.13 | 590,100 |
Feb 26, 2024 | 117.07 | 117.93 | 116.06 | 116.37 | 116.37 | 842,800 |
Feb 23, 2024 | 116.10 | 117.35 | 116.10 | 116.84 | 116.84 | 455,500 |
Feb 22, 2024 | 115.63 | 116.19 | 114.60 | 116.08 | 116.08 | 481,700 |
Feb 21, 2024 | 114.48 | 115.76 | 113.62 | 115.09 | 115.09 | 415,600 |
Feb 20, 2024 | 112.30 | 115.47 | 112.30 | 114.87 | 114.87 | 572,800 |
Feb 16, 2024 | 113.39 | 114.41 | 113.11 | 113.80 | 113.80 | 588,900 |
Feb 15, 2024 | 112.62 | 113.97 | 112.62 | 113.76 | 113.76 | 400,300 |
Feb 14, 2024 | 111.15 | 112.26 | 110.40 | 112.19 | 112.19 | 486,300 |
Feb 13, 2024 | 110.42 | 110.97 | 108.51 | 109.85 | 109.85 | 737,500 |
Feb 12, 2024 | 111.34 | 113.72 | 111.21 | 113.24 | 113.24 | 493,400 |
Feb 09, 2024 | 109.58 | 113.02 | 109.58 | 111.31 | 111.31 | 1,138,800 |
Feb 08, 2024 | 110.65 | 113.49 | 110.01 | 113.40 | 113.40 | 1,288,500 |
Feb 07, 2024 | 109.77 | 110.48 | 108.77 | 108.98 | 108.98 | 688,000 |
Feb 06, 2024 | 109.48 | 110.55 | 109.22 | 109.70 | 109.70 | 830,900 |
Feb 05, 2024 | 110.81 | 111.36 | 109.82 | 109.94 | 109.94 | 553,900 |
Feb 02, 2024 | 110.42 | 112.29 | 110.00 | 111.31 | 111.31 | 428,800 |
Feb 01, 2024 | 111.65 | 112.24 | 109.20 | 111.46 | 111.46 | 640,000 |
Jan 31, 2024 | 112.73 | 112.98 | 110.86 | 111.15 | 111.15 | 520,900 |
Jan 30, 2024 | 114.00 | 114.84 | 113.11 | 113.65 | 113.65 | 628,200 |
Jan 29, 2024 | 113.64 | 114.03 | 112.63 | 113.68 | 113.68 | 402,200 |
Jan 26, 2024 | 115.24 | 115.58 | 113.76 | 114.25 | 114.25 | 422,700 |
Jan 25, 2024 | 115.93 | 116.27 | 115.06 | 115.22 | 115.22 | 456,200 |
Jan 24, 2024 | 117.40 | 117.40 | 114.85 | 115.00 | 115.00 | 480,100 |
Jan 23, 2024 | 117.75 | 117.77 | 116.39 | 116.43 | 116.43 | 328,200 |
Jan 22, 2024 | 117.25 | 117.66 | 116.41 | 116.95 | 116.95 | 356,900 |
Jan 19, 2024 | 117.36 | 117.56 | 115.82 | 116.83 | 116.83 | 351,200 |
Jan 18, 2024 | 115.49 | 116.61 | 114.89 | 116.55 | 116.55 | 392,300 |
Jan 17, 2024 | 114.42 | 115.22 | 113.88 | 114.15 | 114.15 | 714,900 |
Jan 16, 2024 | 114.62 | 116.25 | 113.86 | 115.45 | 115.45 | 825,400 |
Jan 12, 2024 | 117.16 | 117.16 | 115.23 | 115.50 | 115.50 | 491,500 |
Jan 11, 2024 | 115.34 | 116.38 | 114.91 | 116.20 | 116.20 | 461,100 |
Jan 10, 2024 | 115.18 | 116.21 | 114.23 | 115.61 | 115.61 | 796,600 |
Jan 09, 2024 | 115.59 | 116.78 | 114.53 | 115.38 | 115.38 | 802,300 |
Jan 08, 2024 | 117.22 | 117.85 | 116.59 | 117.18 | 117.18 | 582,900 |
Jan 05, 2024 | 117.11 | 119.09 | 115.83 | 116.90 | 116.90 | 786,600 |
Jan 04, 2024 | 117.43 | 118.09 | 116.95 | 117.45 | 117.45 | 707,900 |
Jan 03, 2024 | 118.91 | 118.91 | 117.21 | 117.99 | 117.99 | 763,100 |
Jan 02, 2024 | 121.30 | 121.62 | 119.10 | 119.89 | 119.89 | 674,800 |
Dec 29, 2023 | 123.09 | 123.77 | 121.12 | 122.25 | 122.25 | 586,200 |
Dec 28, 2023 | 122.68 | 123.60 | 122.21 | 123.41 | 123.41 | 217,500 |
Dec 27, 2023 | 124.62 | 124.62 | 122.34 | 122.68 | 122.68 | 301,900 |
Dec 26, 2023 | 123.84 | 124.28 | 123.03 | 123.88 | 123.88 | 199,700 |
Dec 22, 2023 | 124.25 | 125.16 | 123.36 | 123.43 | 123.43 | 308,500 |
Dec 21, 2023 | 123.99 | 124.89 | 122.59 | 124.04 | 124.04 | 351,000 |
Dec 20, 2023 | 123.82 | 125.27 | 122.84 | 123.01 | 123.01 | 501,300 |
Dec 19, 2023 | 123.93 | 125.11 | 123.38 | 124.17 | 124.17 | 452,600 |
Dec 18, 2023 | 123.81 | 123.81 | 122.11 | 123.39 | 123.39 | 588,200 |
Dec 15, 2023 | 123.44 | 123.91 | 122.18 | 123.49 | 123.49 | 1,326,700 |
Dec 14, 2023 | 122.55 | 125.09 | 122.21 | 123.66 | 123.66 | 800,100 |
Dec 13, 2023 | 120.60 | 121.21 | 117.99 | 120.88 | 120.88 | 783,900 |
Dec 12, 2023 | 121.70 | 122.39 | 120.94 | 121.01 | 121.01 | 407,900 |
Dec 11, 2023 | 119.32 | 122.47 | 119.32 | 122.00 | 122.00 | 360,700 |
Dec 08, 2023 | 118.09 | 120.41 | 118.09 | 119.78 | 119.78 | 875,500 |
Dec 07, 2023 | 117.19 | 118.22 | 116.48 | 118.01 | 118.01 | 654,700 |
Dec 06, 2023 | 119.53 | 120.44 | 116.98 | 117.09 | 117.09 | 863,500 |
Dec 05, 2023 | 119.29 | 119.62 | 117.78 | 118.40 | 118.40 | 730,700 |
Dec 04, 2023 | 119.28 | 120.52 | 117.43 | 119.58 | 119.58 | 1,033,900 |
Dec 01, 2023 | 118.71 | 120.70 | 118.47 | 119.64 | 119.64 | 1,123,600 |
Nov 30, 2023 | 120.20 | 120.22 | 117.60 | 118.56 | 118.56 | 7,110,600 |
Nov 29, 2023 | 120.07 | 120.81 | 119.05 | 119.58 | 119.58 | 1,034,100 |
Nov 28, 2023 | 118.89 | 120.56 | 118.10 | 119.15 | 119.15 | 881,500 |
Nov 27, 2023 | 119.32 | 119.85 | 117.96 | 119.44 | 119.44 | 650,600 |
Nov 24, 2023 | 119.99 | 120.13 | 117.95 | 119.92 | 119.92 | 454,500 |
Nov 22, 2023 | 121.41 | 121.91 | 118.82 | 120.02 | 120.02 | 820,200 |
Nov 21, 2023 | 122.28 | 122.43 | 119.76 | 120.58 | 120.58 | 795,800 |
Nov 20, 2023 | 123.17 | 123.45 | 121.88 | 123.38 | 123.38 | 512,000 |
Nov 17, 2023 | 125.10 | 125.49 | 122.84 | 123.49 | 123.49 | 456,000 |
Nov 16, 2023 | 124.38 | 125.37 | 121.90 | 123.97 | 123.97 | 769,600 |
Nov 15, 2023 | 124.82 | 127.96 | 124.06 | 124.97 | 124.97 | 803,900 |
Nov 14, 2023 | 122.10 | 125.02 | 121.78 | 124.99 | 124.99 | 570,600 |
Nov 13, 2023 | 119.71 | 120.12 | 118.88 | 119.18 | 119.18 | 342,200 |
Nov 10, 2023 | 117.53 | 120.73 | 117.53 | 120.54 | 120.54 | 371,400 |
Nov 09, 2023 | 119.40 | 120.05 | 116.85 | 116.99 | 116.99 | 337,900 |
Nov 08, 2023 | 118.87 | 119.79 | 118.12 | 118.55 | 118.55 | 364,300 |
Nov 07, 2023 | 119.49 | 120.29 | 118.78 | 119.00 | 119.00 | 409,700 |
Nov 06, 2023 | 120.72 | 122.00 | 119.85 | 120.26 | 120.26 | 541,200 |
Nov 03, 2023 | 119.01 | 122.75 | 118.81 | 120.95 | 120.95 | 888,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |