Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 265.74 | 271.61 | 263.81 | 265.63 | 265.63 | 318,100 |
Mar 27, 2024 | 266.00 | 267.47 | 260.67 | 263.18 | 263.18 | 308,700 |
Mar 26, 2024 | 267.17 | 269.17 | 263.30 | 263.49 | 263.49 | 311,200 |
Mar 25, 2024 | 266.33 | 269.41 | 264.90 | 265.30 | 265.30 | 205,300 |
Mar 22, 2024 | 270.05 | 271.75 | 264.54 | 268.14 | 268.14 | 307,600 |
Mar 21, 2024 | 270.40 | 277.97 | 268.02 | 270.12 | 270.12 | 551,600 |
Mar 20, 2024 | 264.46 | 266.62 | 261.26 | 265.62 | 265.62 | 481,400 |
Mar 19, 2024 | 257.46 | 264.31 | 254.39 | 261.86 | 261.86 | 327,700 |
Mar 18, 2024 | 260.00 | 263.06 | 257.75 | 260.92 | 260.92 | 364,000 |
Mar 15, 2024 | 261.00 | 261.00 | 253.13 | 258.98 | 258.98 | 571,700 |
Mar 14, 2024 | 261.42 | 263.67 | 254.80 | 259.15 | 259.15 | 406,900 |
Mar 13, 2024 | 262.14 | 265.00 | 258.97 | 261.42 | 261.42 | 340,700 |
Mar 12, 2024 | 265.84 | 267.13 | 259.55 | 264.74 | 264.74 | 396,900 |
Mar 11, 2024 | 260.38 | 265.05 | 257.12 | 263.14 | 263.14 | 665,100 |
Mar 08, 2024 | 263.52 | 271.99 | 262.52 | 263.78 | 263.78 | 668,300 |
Mar 07, 2024 | 260.81 | 264.49 | 255.61 | 262.06 | 262.06 | 824,400 |
Mar 06, 2024 | 264.75 | 266.49 | 256.87 | 258.51 | 258.51 | 791,100 |
Mar 05, 2024 | 261.15 | 261.38 | 249.20 | 253.10 | 253.10 | 1,021,700 |
Mar 04, 2024 | 266.93 | 267.50 | 261.62 | 264.93 | 264.93 | 460,800 |
Mar 01, 2024 | 262.94 | 266.07 | 262.29 | 265.88 | 265.88 | 410,100 |
Feb 29, 2024 | 262.28 | 264.02 | 259.36 | 263.76 | 263.76 | 501,000 |
Feb 28, 2024 | 258.76 | 261.68 | 256.61 | 259.90 | 259.90 | 329,400 |
Feb 27, 2024 | 261.00 | 261.99 | 257.31 | 260.37 | 260.37 | 305,800 |
Feb 26, 2024 | 257.78 | 263.66 | 256.29 | 257.96 | 257.96 | 468,100 |
Feb 23, 2024 | 252.00 | 257.94 | 250.68 | 255.91 | 255.91 | 611,200 |
Feb 22, 2024 | 252.54 | 256.18 | 248.31 | 251.29 | 251.29 | 1,174,800 |
Feb 21, 2024 | 234.98 | 245.91 | 223.09 | 244.07 | 244.07 | 1,571,600 |
Feb 20, 2024 | 257.75 | 257.76 | 246.55 | 250.00 | 250.00 | 1,163,300 |
Feb 16, 2024 | 265.00 | 265.55 | 259.41 | 260.43 | 260.43 | 471,200 |
Feb 15, 2024 | 263.40 | 264.68 | 258.80 | 264.27 | 264.27 | 570,100 |
Feb 14, 2024 | 268.41 | 269.32 | 261.07 | 263.71 | 263.71 | 713,100 |
Feb 13, 2024 | 260.25 | 268.11 | 257.73 | 263.90 | 263.90 | 798,300 |
Feb 12, 2024 | 279.02 | 283.00 | 269.35 | 270.43 | 270.43 | 1,103,700 |
Feb 09, 2024 | 266.04 | 281.72 | 265.00 | 281.31 | 281.31 | 2,353,100 |
Feb 08, 2024 | 271.26 | 274.73 | 250.31 | 261.60 | 261.60 | 1,771,100 |
Feb 07, 2024 | 245.81 | 245.84 | 240.66 | 243.17 | 243.17 | 887,100 |
Feb 06, 2024 | 238.87 | 239.86 | 234.69 | 239.86 | 239.86 | 419,300 |
Feb 05, 2024 | 236.51 | 239.27 | 230.87 | 236.95 | 236.95 | 455,500 |
Feb 02, 2024 | 235.03 | 239.89 | 234.92 | 237.41 | 237.41 | 370,700 |
Feb 01, 2024 | 236.00 | 239.92 | 234.99 | 236.07 | 236.07 | 643,200 |
Jan 31, 2024 | 235.85 | 236.47 | 230.15 | 233.48 | 233.48 | 538,100 |
Jan 30, 2024 | 238.20 | 238.86 | 233.89 | 237.33 | 237.33 | 336,700 |
Jan 29, 2024 | 234.30 | 237.15 | 231.79 | 236.07 | 236.07 | 466,700 |
Jan 26, 2024 | 231.62 | 232.55 | 229.69 | 231.75 | 231.75 | 335,500 |
Jan 25, 2024 | 235.46 | 235.46 | 225.39 | 231.34 | 231.34 | 716,200 |
Jan 24, 2024 | 240.65 | 241.36 | 230.39 | 231.72 | 231.72 | 901,900 |
Jan 23, 2024 | 235.30 | 238.95 | 233.06 | 237.87 | 237.87 | 667,300 |
Jan 22, 2024 | 238.00 | 239.83 | 233.80 | 234.29 | 234.29 | 654,200 |
Jan 19, 2024 | 231.52 | 232.55 | 228.46 | 232.51 | 232.51 | 542,500 |
Jan 18, 2024 | 230.29 | 233.69 | 226.83 | 228.92 | 228.92 | 623,500 |
Jan 17, 2024 | 226.00 | 227.51 | 221.12 | 226.96 | 226.96 | 510,600 |
Jan 16, 2024 | 225.95 | 228.37 | 222.01 | 228.22 | 228.22 | 767,900 |
Jan 12, 2024 | 223.99 | 225.95 | 222.63 | 224.09 | 224.09 | 441,200 |
Jan 11, 2024 | 213.69 | 222.07 | 213.37 | 221.72 | 221.72 | 651,000 |
Jan 10, 2024 | 221.64 | 223.00 | 218.13 | 218.80 | 218.80 | 789,000 |
Jan 09, 2024 | 213.65 | 220.90 | 213.62 | 218.77 | 218.77 | 494,000 |
Jan 08, 2024 | 213.42 | 218.81 | 213.05 | 217.99 | 217.99 | 547,800 |
Jan 05, 2024 | 211.57 | 216.20 | 209.50 | 211.72 | 211.72 | 467,500 |
Jan 04, 2024 | 215.10 | 216.85 | 210.89 | 211.68 | 211.68 | 507,700 |
Jan 03, 2024 | 214.21 | 220.29 | 211.90 | 214.38 | 214.38 | 714,500 |
Jan 02, 2024 | 214.84 | 216.36 | 205.59 | 216.13 | 216.13 | 699,900 |
Dec 29, 2023 | 219.34 | 221.02 | 218.07 | 219.05 | 219.05 | 256,600 |
Dec 28, 2023 | 222.07 | 222.07 | 219.39 | 219.96 | 219.96 | 217,200 |
Dec 27, 2023 | 220.68 | 222.51 | 218.92 | 220.43 | 220.43 | 308,500 |
Dec 26, 2023 | 219.11 | 221.82 | 218.45 | 220.41 | 220.41 | 302,200 |
Dec 22, 2023 | 215.64 | 218.41 | 214.23 | 217.64 | 217.64 | 355,600 |
Dec 21, 2023 | 215.07 | 216.27 | 213.21 | 215.30 | 215.30 | 400,100 |
Dec 20, 2023 | 213.52 | 219.19 | 211.70 | 213.15 | 213.15 | 739,700 |
Dec 19, 2023 | 210.00 | 215.20 | 209.20 | 214.20 | 214.20 | 850,900 |
Dec 18, 2023 | 207.57 | 211.94 | 207.00 | 210.18 | 210.18 | 504,500 |
Dec 15, 2023 | 205.99 | 207.28 | 202.20 | 205.93 | 205.93 | 930,200 |
Dec 14, 2023 | 205.50 | 207.30 | 198.01 | 201.25 | 201.25 | 799,600 |
Dec 13, 2023 | 202.92 | 204.99 | 199.26 | 204.53 | 204.53 | 552,900 |
Dec 12, 2023 | 200.31 | 205.44 | 200.31 | 202.92 | 202.92 | 681,500 |
Dec 11, 2023 | 199.63 | 205.34 | 198.96 | 200.61 | 200.61 | 467,100 |
Dec 08, 2023 | 202.41 | 203.73 | 200.76 | 201.06 | 201.06 | 254,400 |
Dec 07, 2023 | 202.26 | 202.98 | 199.40 | 202.01 | 202.01 | 306,000 |
Dec 06, 2023 | 205.00 | 205.57 | 199.93 | 200.56 | 200.56 | 440,700 |
Dec 05, 2023 | 202.28 | 205.75 | 200.44 | 203.90 | 203.90 | 572,900 |
Dec 04, 2023 | 201.12 | 206.05 | 200.58 | 204.23 | 204.23 | 575,800 |
Dec 01, 2023 | 197.19 | 204.04 | 195.49 | 201.39 | 201.39 | 538,400 |
Nov 30, 2023 | 198.27 | 200.44 | 193.91 | 199.27 | 199.27 | 945,800 |
Nov 29, 2023 | 196.86 | 200.71 | 196.86 | 199.26 | 199.26 | 598,100 |
Nov 28, 2023 | 193.64 | 196.36 | 192.57 | 194.54 | 194.54 | 636,300 |
Nov 27, 2023 | 191.56 | 195.45 | 191.56 | 194.73 | 194.73 | 387,100 |
Nov 24, 2023 | 192.00 | 194.08 | 191.25 | 193.49 | 193.49 | 146,900 |
Nov 22, 2023 | 191.36 | 193.53 | 189.44 | 191.53 | 191.53 | 316,000 |
Nov 21, 2023 | 189.91 | 191.91 | 186.96 | 190.99 | 190.99 | 368,900 |
Nov 20, 2023 | 188.94 | 193.47 | 188.94 | 190.40 | 190.40 | 364,800 |
Nov 17, 2023 | 187.60 | 190.30 | 185.04 | 189.27 | 189.27 | 381,900 |
Nov 16, 2023 | 183.53 | 188.24 | 183.28 | 187.74 | 187.74 | 375,400 |
Nov 15, 2023 | 187.00 | 188.77 | 185.08 | 186.03 | 186.03 | 455,000 |
Nov 14, 2023 | 187.01 | 187.87 | 184.37 | 187.13 | 187.13 | 543,800 |
Nov 13, 2023 | 183.28 | 183.95 | 181.11 | 182.77 | 182.77 | 317,000 |
Nov 10, 2023 | 182.93 | 184.12 | 181.45 | 183.95 | 183.95 | 448,900 |
Nov 09, 2023 | 184.86 | 185.59 | 181.02 | 181.87 | 181.87 | 347,100 |
Nov 08, 2023 | 182.13 | 186.28 | 181.67 | 183.37 | 183.37 | 502,100 |
Nov 07, 2023 | 179.72 | 183.10 | 179.26 | 182.64 | 182.64 | 559,100 |
Nov 06, 2023 | 180.19 | 180.50 | 174.04 | 178.49 | 178.49 | 512,700 |
Nov 03, 2023 | 174.00 | 182.71 | 172.41 | 180.19 | 180.19 | 986,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |