Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 148.77 | 154.69 | 148.77 | 153.28 | 153.28 | 327,800 |
Mar 27, 2024 | 151.65 | 152.60 | 147.56 | 149.28 | 149.28 | 259,700 |
Mar 26, 2024 | 153.11 | 153.11 | 149.80 | 150.76 | 150.76 | 284,000 |
Mar 25, 2024 | 149.46 | 153.23 | 149.07 | 152.13 | 152.13 | 310,200 |
Mar 22, 2024 | 150.33 | 150.39 | 147.58 | 148.91 | 148.91 | 162,700 |
Mar 21, 2024 | 149.57 | 151.40 | 147.17 | 149.66 | 149.66 | 310,400 |
Mar 20, 2024 | 145.09 | 150.87 | 144.48 | 149.18 | 149.18 | 453,500 |
Mar 19, 2024 | 143.39 | 146.49 | 141.03 | 145.68 | 145.68 | 508,100 |
Mar 18, 2024 | 148.66 | 150.71 | 143.42 | 144.36 | 144.36 | 556,400 |
Mar 15, 2024 | 155.24 | 156.46 | 148.08 | 148.60 | 148.60 | 1,295,100 |
Mar 14, 2024 | 161.99 | 165.72 | 154.75 | 158.10 | 158.10 | 406,900 |
Mar 13, 2024 | 160.83 | 162.58 | 159.65 | 161.21 | 161.21 | 230,900 |
Mar 12, 2024 | 160.00 | 164.43 | 158.48 | 162.01 | 162.01 | 296,100 |
Mar 11, 2024 | 165.51 | 165.51 | 159.03 | 159.89 | 159.89 | 398,700 |
Mar 08, 2024 | 176.90 | 177.00 | 161.54 | 166.23 | 166.23 | 837,600 |
Mar 07, 2024 | 183.00 | 184.61 | 173.49 | 177.67 | 177.67 | 742,200 |
Mar 06, 2024 | 171.20 | 184.22 | 169.07 | 182.25 | 182.25 | 1,432,400 |
Mar 05, 2024 | 150.64 | 171.70 | 150.11 | 167.15 | 167.15 | 3,307,100 |
Mar 04, 2024 | 135.00 | 135.00 | 129.59 | 130.65 | 130.65 | 967,500 |
Mar 01, 2024 | 130.80 | 131.00 | 127.73 | 128.73 | 128.73 | 304,200 |
Feb 29, 2024 | 128.00 | 128.50 | 125.44 | 126.79 | 126.79 | 269,800 |
Feb 28, 2024 | 126.70 | 127.63 | 125.45 | 126.61 | 126.61 | 208,000 |
Feb 27, 2024 | 123.04 | 127.07 | 121.74 | 126.85 | 126.85 | 279,500 |
Feb 26, 2024 | 122.84 | 124.50 | 122.24 | 122.24 | 122.24 | 174,900 |
Feb 23, 2024 | 123.72 | 124.23 | 121.63 | 123.24 | 123.24 | 210,100 |
Feb 22, 2024 | 125.77 | 125.77 | 121.38 | 123.75 | 123.75 | 221,000 |
Feb 21, 2024 | 124.65 | 125.69 | 124.00 | 125.28 | 125.28 | 194,900 |
Feb 20, 2024 | 123.76 | 126.81 | 123.73 | 124.63 | 124.63 | 214,900 |
Feb 16, 2024 | 125.64 | 127.10 | 124.33 | 124.44 | 124.44 | 198,200 |
Feb 15, 2024 | 127.20 | 127.20 | 123.77 | 126.53 | 126.53 | 233,400 |
Feb 14, 2024 | 123.97 | 126.75 | 123.51 | 126.01 | 126.01 | 175,900 |
Feb 13, 2024 | 123.11 | 126.13 | 121.50 | 122.15 | 122.15 | 243,100 |
Feb 12, 2024 | 125.52 | 127.22 | 124.86 | 126.36 | 126.36 | 190,300 |
Feb 09, 2024 | 125.10 | 126.70 | 123.99 | 125.19 | 125.19 | 232,800 |
Feb 08, 2024 | 124.95 | 126.20 | 124.19 | 124.57 | 124.57 | 186,000 |
Feb 07, 2024 | 125.14 | 125.14 | 122.87 | 124.35 | 124.35 | 160,700 |
Feb 06, 2024 | 121.96 | 125.33 | 121.91 | 125.01 | 125.01 | 159,400 |
Feb 05, 2024 | 120.98 | 122.53 | 119.55 | 121.50 | 121.50 | 143,400 |
Feb 02, 2024 | 121.19 | 122.20 | 120.35 | 121.71 | 121.71 | 110,800 |
Feb 01, 2024 | 121.98 | 122.45 | 119.47 | 121.92 | 121.92 | 157,000 |
Jan 31, 2024 | 123.08 | 123.64 | 120.42 | 120.64 | 120.64 | 166,500 |
Jan 30, 2024 | 122.36 | 123.37 | 120.68 | 122.56 | 122.56 | 173,500 |
Jan 29, 2024 | 122.21 | 123.91 | 120.99 | 123.88 | 123.88 | 118,700 |
Jan 26, 2024 | 122.40 | 124.81 | 120.67 | 122.10 | 122.10 | 168,900 |
Jan 25, 2024 | 122.07 | 122.79 | 120.10 | 122.59 | 122.59 | 195,900 |
Jan 24, 2024 | 125.71 | 126.37 | 121.37 | 121.49 | 121.49 | 181,700 |
Jan 23, 2024 | 127.00 | 127.00 | 123.30 | 124.33 | 124.33 | 137,600 |
Jan 22, 2024 | 123.68 | 126.01 | 123.48 | 125.07 | 125.07 | 181,300 |
Jan 19, 2024 | 124.18 | 124.18 | 121.10 | 122.96 | 122.96 | 153,700 |
Jan 18, 2024 | 122.92 | 123.85 | 121.68 | 123.73 | 123.73 | 113,000 |
Jan 17, 2024 | 121.34 | 123.31 | 120.43 | 121.80 | 121.80 | 128,300 |
Jan 16, 2024 | 127.01 | 127.01 | 121.33 | 122.41 | 122.41 | 305,000 |
Jan 12, 2024 | 126.12 | 127.29 | 124.73 | 126.80 | 126.80 | 134,500 |
Jan 11, 2024 | 122.50 | 124.97 | 120.90 | 124.82 | 124.82 | 265,500 |
Jan 10, 2024 | 120.00 | 122.07 | 119.76 | 122.00 | 122.00 | 194,000 |
Jan 09, 2024 | 119.98 | 121.13 | 117.93 | 119.68 | 119.68 | 180,900 |
Jan 08, 2024 | 117.39 | 121.33 | 116.51 | 121.33 | 121.33 | 241,700 |
Jan 05, 2024 | 120.46 | 120.84 | 117.70 | 118.30 | 118.30 | 310,600 |
Jan 04, 2024 | 121.47 | 122.36 | 120.53 | 120.54 | 120.54 | 189,100 |
Jan 03, 2024 | 123.84 | 123.84 | 120.19 | 120.89 | 120.89 | 255,900 |
Jan 02, 2024 | 125.17 | 126.41 | 122.40 | 123.56 | 123.56 | 248,300 |
Dec 29, 2023 | 127.17 | 127.42 | 125.50 | 126.04 | 126.04 | 168,500 |
Dec 28, 2023 | 128.40 | 128.99 | 126.77 | 127.17 | 127.17 | 148,700 |
Dec 27, 2023 | 128.01 | 129.42 | 128.01 | 128.23 | 128.23 | 110,900 |
Dec 26, 2023 | 128.64 | 129.78 | 127.93 | 128.23 | 128.23 | 160,600 |
Dec 22, 2023 | 127.50 | 128.98 | 126.51 | 127.57 | 127.57 | 154,600 |
Dec 21, 2023 | 127.46 | 128.79 | 125.74 | 126.95 | 126.95 | 180,600 |
Dec 20, 2023 | 130.31 | 130.56 | 126.29 | 126.42 | 126.42 | 282,800 |
Dec 19, 2023 | 125.99 | 130.62 | 125.99 | 130.50 | 130.50 | 254,400 |
Dec 18, 2023 | 126.78 | 128.20 | 125.77 | 125.82 | 125.82 | 194,400 |
Dec 15, 2023 | 129.44 | 130.05 | 125.83 | 126.18 | 126.18 | 941,800 |
Dec 14, 2023 | 128.33 | 130.89 | 127.80 | 128.77 | 128.77 | 453,400 |
Dec 13, 2023 | 126.05 | 127.86 | 125.02 | 126.90 | 126.90 | 395,900 |
Dec 12, 2023 | 123.00 | 125.52 | 122.07 | 125.13 | 125.13 | 254,600 |
Dec 11, 2023 | 124.74 | 124.99 | 122.71 | 123.30 | 123.30 | 298,400 |
Dec 08, 2023 | 123.53 | 127.16 | 122.27 | 124.79 | 124.79 | 439,600 |
Dec 07, 2023 | 127.01 | 127.74 | 122.50 | 123.93 | 123.93 | 602,900 |
Dec 06, 2023 | 132.96 | 134.13 | 124.38 | 126.89 | 126.89 | 1,560,900 |
Dec 05, 2023 | 140.15 | 143.60 | 138.62 | 141.23 | 141.23 | 639,200 |
Dec 04, 2023 | 141.15 | 143.99 | 138.44 | 140.15 | 140.15 | 457,300 |
Dec 01, 2023 | 137.10 | 139.87 | 136.52 | 139.71 | 139.71 | 219,900 |
Nov 30, 2023 | 137.94 | 139.88 | 135.55 | 137.61 | 137.61 | 211,500 |
Nov 29, 2023 | 137.76 | 137.76 | 134.01 | 134.79 | 134.79 | 253,900 |
Nov 28, 2023 | 134.70 | 135.66 | 133.00 | 135.56 | 135.56 | 268,400 |
Nov 27, 2023 | 134.17 | 135.05 | 132.94 | 134.41 | 134.41 | 208,000 |
Nov 24, 2023 | 131.50 | 134.34 | 131.20 | 133.37 | 133.37 | 110,400 |
Nov 22, 2023 | 129.32 | 131.55 | 128.70 | 130.70 | 130.70 | 220,300 |
Nov 21, 2023 | 128.01 | 129.32 | 127.69 | 128.82 | 128.82 | 118,300 |
Nov 20, 2023 | 125.45 | 131.62 | 125.01 | 128.33 | 128.33 | 350,300 |
Nov 17, 2023 | 127.36 | 127.50 | 124.09 | 125.02 | 125.02 | 277,500 |
Nov 16, 2023 | 127.84 | 128.22 | 125.00 | 126.28 | 126.28 | 161,200 |
Nov 15, 2023 | 129.80 | 129.89 | 127.46 | 128.42 | 128.42 | 224,500 |
Nov 14, 2023 | 127.26 | 129.75 | 126.65 | 129.21 | 129.21 | 239,600 |
Nov 13, 2023 | 122.24 | 128.14 | 122.24 | 125.90 | 125.90 | 302,700 |
Nov 10, 2023 | 121.45 | 122.93 | 120.16 | 121.59 | 121.59 | 168,000 |
Nov 09, 2023 | 123.60 | 124.03 | 118.53 | 120.38 | 120.38 | 208,400 |
Nov 08, 2023 | 122.75 | 127.96 | 121.27 | 123.46 | 123.46 | 443,900 |
Nov 07, 2023 | 118.67 | 121.74 | 117.84 | 121.69 | 121.69 | 174,200 |
Nov 06, 2023 | 119.69 | 120.72 | 118.14 | 118.78 | 118.78 | 138,700 |
Nov 03, 2023 | 120.28 | 122.25 | 118.80 | 119.82 | 119.82 | 167,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |