Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 157.00 | 157.38 | 155.09 | 156.62 | 156.62 | 57,184 |
Mar 27, 2024 | 153.05 | 155.91 | 153.05 | 155.08 | 155.08 | 76,100 |
Mar 26, 2024 | 155.96 | 155.99 | 151.49 | 153.81 | 153.81 | 104,400 |
Mar 25, 2024 | 153.14 | 155.63 | 151.95 | 153.92 | 153.92 | 122,700 |
Mar 22, 2024 | 156.48 | 158.10 | 151.85 | 152.02 | 152.02 | 445,500 |
Mar 21, 2024 | 167.10 | 167.84 | 162.50 | 163.70 | 163.70 | 193,000 |
Mar 20, 2024 | 169.44 | 170.36 | 166.66 | 169.62 | 169.62 | 195,700 |
Mar 19, 2024 | 168.31 | 171.25 | 165.83 | 168.10 | 168.10 | 145,100 |
Mar 18, 2024 | 168.33 | 170.78 | 168.33 | 168.50 | 168.50 | 154,800 |
Mar 15, 2024 | 171.79 | 171.79 | 166.90 | 170.00 | 170.00 | 350,200 |
Mar 14, 2024 | 174.14 | 174.79 | 165.40 | 168.90 | 168.90 | 395,200 |
Mar 13, 2024 | 180.98 | 184.80 | 175.49 | 176.47 | 176.47 | 551,300 |
Mar 12, 2024 | 168.70 | 170.00 | 162.26 | 163.75 | 163.75 | 188,700 |
Mar 11, 2024 | 161.79 | 167.64 | 158.73 | 164.53 | 164.53 | 126,900 |
Mar 08, 2024 | 163.80 | 166.07 | 157.39 | 158.52 | 158.52 | 188,300 |
Mar 07, 2024 | 158.04 | 163.10 | 158.04 | 162.25 | 162.25 | 139,000 |
Mar 06, 2024 | 161.28 | 162.02 | 158.79 | 159.52 | 159.52 | 212,600 |
Mar 05, 2024 | 163.81 | 164.66 | 159.78 | 160.42 | 160.42 | 164,900 |
Mar 04, 2024 | 164.26 | 169.04 | 160.59 | 167.86 | 167.86 | 183,200 |
Mar 01, 2024 | 163.81 | 168.11 | 161.60 | 165.02 | 165.02 | 190,700 |
Feb 29, 2024 | 176.05 | 176.05 | 165.58 | 165.65 | 165.65 | 281,600 |
Feb 28, 2024 | 173.51 | 179.11 | 173.51 | 178.48 | 178.48 | 602,500 |
Feb 27, 2024 | 164.95 | 179.88 | 164.07 | 179.69 | 179.69 | 511,100 |
Feb 26, 2024 | 159.14 | 162.11 | 154.76 | 160.26 | 160.26 | 579,100 |
Feb 23, 2024 | 155.22 | 158.48 | 154.38 | 155.10 | 155.10 | 217,800 |
Feb 22, 2024 | 152.93 | 155.51 | 151.64 | 153.78 | 153.78 | 194,600 |
Feb 21, 2024 | 149.02 | 151.85 | 148.61 | 150.80 | 150.80 | 180,900 |
Feb 20, 2024 | 149.55 | 150.90 | 147.07 | 148.05 | 148.05 | 138,200 |
Feb 16, 2024 | 148.90 | 149.50 | 146.21 | 148.23 | 148.23 | 135,100 |
Feb 15, 2024 | 146.75 | 149.34 | 145.01 | 146.07 | 146.07 | 184,300 |
Feb 14, 2024 | 145.85 | 147.64 | 143.50 | 145.87 | 145.87 | 285,700 |
Feb 13, 2024 | 144.00 | 146.36 | 141.34 | 141.80 | 141.80 | 190,900 |
Feb 12, 2024 | 147.65 | 149.72 | 145.88 | 146.57 | 146.57 | 138,100 |
Feb 09, 2024 | 144.61 | 147.18 | 143.01 | 146.98 | 146.98 | 147,300 |
Feb 08, 2024 | 145.00 | 145.89 | 141.54 | 142.88 | 142.88 | 237,900 |
Feb 07, 2024 | 148.16 | 150.43 | 146.89 | 147.76 | 147.76 | 277,400 |
Feb 06, 2024 | 149.88 | 155.47 | 146.51 | 153.58 | 153.58 | 324,400 |
Feb 05, 2024 | 145.26 | 146.27 | 139.73 | 141.81 | 141.81 | 425,400 |
Feb 02, 2024 | 140.41 | 147.21 | 132.95 | 144.48 | 144.48 | 736,200 |
Feb 01, 2024 | 152.63 | 152.63 | 149.88 | 149.93 | 149.93 | 291,300 |
Jan 31, 2024 | 152.80 | 153.19 | 147.88 | 148.23 | 148.23 | 402,300 |
Jan 30, 2024 | 158.80 | 158.80 | 153.93 | 155.04 | 155.04 | 384,500 |
Jan 29, 2024 | 161.62 | 162.95 | 155.23 | 162.08 | 162.08 | 366,000 |
Jan 26, 2024 | 157.98 | 163.18 | 157.61 | 161.90 | 161.90 | 555,600 |
Jan 25, 2024 | 161.37 | 166.15 | 159.60 | 165.00 | 165.00 | 330,100 |
Jan 24, 2024 | 164.00 | 166.34 | 160.54 | 160.70 | 160.70 | 251,200 |
Jan 23, 2024 | 157.54 | 162.51 | 156.86 | 162.27 | 162.27 | 349,200 |
Jan 22, 2024 | 157.10 | 158.04 | 153.13 | 156.62 | 156.62 | 360,400 |
Jan 19, 2024 | 160.50 | 160.50 | 157.97 | 159.78 | 159.78 | 441,800 |
Jan 18, 2024 | 168.85 | 168.85 | 164.40 | 165.35 | 165.35 | 302,800 |
Jan 17, 2024 | 165.01 | 167.80 | 163.85 | 167.80 | 167.80 | 443,500 |
Jan 16, 2024 | 174.17 | 175.00 | 171.66 | 173.25 | 173.25 | 295,800 |
Jan 12, 2024 | 173.49 | 177.44 | 173.01 | 175.21 | 175.21 | 172,600 |
Jan 11, 2024 | 173.72 | 176.00 | 171.62 | 175.10 | 175.10 | 154,900 |
Jan 10, 2024 | 183.00 | 184.52 | 172.03 | 175.05 | 175.05 | 384,500 |
Jan 09, 2024 | 171.00 | 182.29 | 171.00 | 181.47 | 181.47 | 276,100 |
Jan 08, 2024 | 165.98 | 172.03 | 163.55 | 171.54 | 171.54 | 236,200 |
Jan 05, 2024 | 167.28 | 170.26 | 165.13 | 165.38 | 165.38 | 363,400 |
Jan 04, 2024 | 181.80 | 181.84 | 174.09 | 175.70 | 175.70 | 269,100 |
Jan 03, 2024 | 174.56 | 182.52 | 172.50 | 181.43 | 181.43 | 304,400 |
Jan 02, 2024 | 176.05 | 177.09 | 172.50 | 177.00 | 177.00 | 331,900 |
Dec 29, 2023 | 182.40 | 184.07 | 177.40 | 180.36 | 180.36 | 532,700 |
Dec 28, 2023 | 181.00 | 184.00 | 176.99 | 179.48 | 179.48 | 374,300 |
Dec 27, 2023 | 178.11 | 180.00 | 176.51 | 178.93 | 178.93 | 448,300 |
Dec 26, 2023 | 176.74 | 178.81 | 175.55 | 175.69 | 175.69 | 244,400 |
Dec 22, 2023 | 174.90 | 179.87 | 174.90 | 176.11 | 176.11 | 191,900 |
Dec 21, 2023 | 175.00 | 177.19 | 174.00 | 177.09 | 177.09 | 212,300 |
Dec 20, 2023 | 182.57 | 185.77 | 174.97 | 175.25 | 175.25 | 220,000 |
Dec 19, 2023 | 183.49 | 188.29 | 181.38 | 186.12 | 186.12 | 322,100 |
Dec 18, 2023 | 182.42 | 184.68 | 180.20 | 182.46 | 182.46 | 248,400 |
Dec 15, 2023 | 183.40 | 186.48 | 181.91 | 183.07 | 183.07 | 464,700 |
Dec 14, 2023 | 184.99 | 188.74 | 184.17 | 187.58 | 187.58 | 288,000 |
Dec 13, 2023 | 180.03 | 184.86 | 177.19 | 183.33 | 183.33 | 178,200 |
Dec 12, 2023 | 174.55 | 180.84 | 174.55 | 179.58 | 179.58 | 209,800 |
Dec 11, 2023 | 174.00 | 174.86 | 171.23 | 174.54 | 174.54 | 248,500 |
Dec 08, 2023 | 177.00 | 178.38 | 174.00 | 175.00 | 175.00 | 238,500 |
Dec 07, 2023 | 179.62 | 183.10 | 178.04 | 179.36 | 179.36 | 109,000 |
Dec 06, 2023 | 184.35 | 184.35 | 180.32 | 181.97 | 181.97 | 183,600 |
Dec 05, 2023 | 180.47 | 185.00 | 180.30 | 184.15 | 184.15 | 169,100 |
Dec 04, 2023 | 184.02 | 185.52 | 178.64 | 181.16 | 181.16 | 208,700 |
Dec 01, 2023 | 186.94 | 189.22 | 186.11 | 187.49 | 187.49 | 210,000 |
Nov 30, 2023 | 186.64 | 189.15 | 183.98 | 186.94 | 186.94 | 186,800 |
Nov 29, 2023 | 183.08 | 186.00 | 182.76 | 183.13 | 183.13 | 187,500 |
Nov 28, 2023 | 181.60 | 185.00 | 181.28 | 184.84 | 184.84 | 104,100 |
Nov 27, 2023 | 185.10 | 185.10 | 180.94 | 182.96 | 182.96 | 145,600 |
Nov 24, 2023 | 184.88 | 186.87 | 181.19 | 184.71 | 184.71 | 183,500 |
Nov 22, 2023 | 184.73 | 185.23 | 181.55 | 182.79 | 182.79 | 109,600 |
Nov 21, 2023 | 185.30 | 187.00 | 183.68 | 184.93 | 184.93 | 128,800 |
Nov 20, 2023 | 186.89 | 188.65 | 184.42 | 187.88 | 187.88 | 418,100 |
Nov 17, 2023 | 189.17 | 189.88 | 184.88 | 186.88 | 186.88 | 306,000 |
Nov 16, 2023 | 190.23 | 193.83 | 187.02 | 189.17 | 189.17 | 184,000 |
Nov 15, 2023 | 200.24 | 201.00 | 194.62 | 196.54 | 196.54 | 327,700 |
Nov 14, 2023 | 199.38 | 205.40 | 199.21 | 201.58 | 201.58 | 205,700 |
Nov 13, 2023 | 194.50 | 199.98 | 193.00 | 198.85 | 198.85 | 130,700 |
Nov 10, 2023 | 194.53 | 199.39 | 191.78 | 199.11 | 199.11 | 229,100 |
Nov 09, 2023 | 192.00 | 194.47 | 187.15 | 189.55 | 189.55 | 178,300 |
Nov 08, 2023 | 199.00 | 201.99 | 196.54 | 200.21 | 200.21 | 293,300 |
Nov 07, 2023 | 193.73 | 198.53 | 193.73 | 197.70 | 197.70 | 179,700 |
Nov 06, 2023 | 201.86 | 203.59 | 194.85 | 196.14 | 196.14 | 471,700 |
Nov 03, 2023 | 185.00 | 187.35 | 183.51 | 183.78 | 183.78 | 427,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |