Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.64 | 116.13 | 114.61 | 115.24 | 115.24 | 242,600 |
Mar 27, 2024 | 113.26 | 115.07 | 113.26 | 114.94 | 114.94 | 156,700 |
Mar 26, 2024 | 115.15 | 115.15 | 112.70 | 112.89 | 112.89 | 146,600 |
Mar 25, 2024 | 113.26 | 115.30 | 112.74 | 114.05 | 114.05 | 209,200 |
Mar 22, 2024 | 115.90 | 115.90 | 112.31 | 112.52 | 112.52 | 189,000 |
Mar 21, 2024 | 115.74 | 117.94 | 115.29 | 115.90 | 115.90 | 213,100 |
Mar 20, 2024 | 114.54 | 116.60 | 114.54 | 115.50 | 115.50 | 329,200 |
Mar 19, 2024 | 113.97 | 115.68 | 113.35 | 115.19 | 115.19 | 193,700 |
Mar 18, 2024 | 116.95 | 116.95 | 114.02 | 114.24 | 114.24 | 183,300 |
Mar 15, 2024 | 116.28 | 118.64 | 116.28 | 116.91 | 116.91 | 330,400 |
Mar 14, 2024 | 119.21 | 119.21 | 116.15 | 117.09 | 117.09 | 129,100 |
Mar 13, 2024 | 118.65 | 120.76 | 118.65 | 119.62 | 119.62 | 125,800 |
Mar 12, 2024 | 120.89 | 121.12 | 118.44 | 119.43 | 119.43 | 145,700 |
Mar 11, 2024 | 123.90 | 124.83 | 119.88 | 120.96 | 120.96 | 242,500 |
Mar 08, 2024 | 123.50 | 125.54 | 122.70 | 124.36 | 124.36 | 125,400 |
Mar 07, 2024 | 122.53 | 123.69 | 121.98 | 122.08 | 122.08 | 155,600 |
Mar 06, 2024 | 122.13 | 122.78 | 120.81 | 121.32 | 121.32 | 165,400 |
Mar 05, 2024 | 122.96 | 124.33 | 121.27 | 121.45 | 121.45 | 136,700 |
Mar 04, 2024 | 124.48 | 126.26 | 123.15 | 123.17 | 123.17 | 103,300 |
Mar 01, 2024 | 124.52 | 125.43 | 122.57 | 124.37 | 124.37 | 104,300 |
Feb 29, 2024 | 127.21 | 127.62 | 123.90 | 125.00 | 125.00 | 186,300 |
Feb 28, 2024 | 125.06 | 127.83 | 125.06 | 125.78 | 125.78 | 181,000 |
Feb 27, 2024 | 124.49 | 126.82 | 124.49 | 126.28 | 126.28 | 150,500 |
Feb 26, 2024 | 124.45 | 126.76 | 123.63 | 123.91 | 123.91 | 112,000 |
Feb 23, 2024 | 125.94 | 126.92 | 124.61 | 125.57 | 125.57 | 116,900 |
Feb 22, 2024 | 123.47 | 126.65 | 123.39 | 126.02 | 126.02 | 158,900 |
Feb 21, 2024 | 122.65 | 124.22 | 121.89 | 124.09 | 124.09 | 187,400 |
Feb 20, 2024 | 120.11 | 122.99 | 119.19 | 122.82 | 122.82 | 158,600 |
Feb 16, 2024 | 123.62 | 124.01 | 121.50 | 122.07 | 122.07 | 152,000 |
Feb 15, 2024 | 122.00 | 125.92 | 122.00 | 124.75 | 124.75 | 221,200 |
Feb 14, 2024 | 120.86 | 121.64 | 118.71 | 121.22 | 121.22 | 145,900 |
Feb 13, 2024 | 116.77 | 120.38 | 115.67 | 118.80 | 118.80 | 257,500 |
Feb 12, 2024 | 115.99 | 123.06 | 115.99 | 122.46 | 122.46 | 325,900 |
Feb 09, 2024 | 116.54 | 116.70 | 114.64 | 116.52 | 116.52 | 128,800 |
Feb 08, 2024 | 113.15 | 116.34 | 113.15 | 116.18 | 116.18 | 138,700 |
Feb 07, 2024 | 114.82 | 114.83 | 113.04 | 113.49 | 113.49 | 132,500 |
Feb 06, 2024 | 111.89 | 114.98 | 111.89 | 114.98 | 114.98 | 115,200 |
Feb 05, 2024 | 115.20 | 115.37 | 110.72 | 111.98 | 111.98 | 339,100 |
Feb 02, 2024 | 113.32 | 118.52 | 113.15 | 116.84 | 116.84 | 142,700 |
Feb 01, 2024 | 115.08 | 117.15 | 113.96 | 115.39 | 115.39 | 222,000 |
Jan 31, 2024 | 117.26 | 117.69 | 113.86 | 114.50 | 114.50 | 263,200 |
Jan 30, 2024 | 119.76 | 119.76 | 117.13 | 117.50 | 117.50 | 236,000 |
Jan 29, 2024 | 122.78 | 123.06 | 118.58 | 120.80 | 120.80 | 225,900 |
Jan 26, 2024 | 122.38 | 124.73 | 120.75 | 123.44 | 123.44 | 198,400 |
Jan 25, 2024 | 120.26 | 121.33 | 119.00 | 121.11 | 121.11 | 176,700 |
Jan 24, 2024 | 122.76 | 122.76 | 117.82 | 118.38 | 118.38 | 203,400 |
Jan 23, 2024 | 122.93 | 122.93 | 120.27 | 121.23 | 121.23 | 160,900 |
Jan 22, 2024 | 118.48 | 122.49 | 118.26 | 121.18 | 121.18 | 161,800 |
Jan 19, 2024 | 116.82 | 117.97 | 114.27 | 117.88 | 117.88 | 208,600 |
Jan 18, 2024 | 115.83 | 115.98 | 112.47 | 115.91 | 115.91 | 213,900 |
Jan 17, 2024 | 115.31 | 117.17 | 114.21 | 114.84 | 114.84 | 255,000 |
Jan 16, 2024 | 119.87 | 119.87 | 115.68 | 117.40 | 117.40 | 297,500 |
Jan 12, 2024 | 126.14 | 126.65 | 120.81 | 121.43 | 121.43 | 190,900 |
Jan 11, 2024 | 123.80 | 126.25 | 122.43 | 124.34 | 124.34 | 202,700 |
Jan 10, 2024 | 125.50 | 126.94 | 123.68 | 124.65 | 124.65 | 233,200 |
Jan 09, 2024 | 120.30 | 125.69 | 119.57 | 125.26 | 125.26 | 297,000 |
Jan 08, 2024 | 119.00 | 122.19 | 115.91 | 121.16 | 121.16 | 569,900 |
Jan 05, 2024 | 115.28 | 117.69 | 115.22 | 115.98 | 115.98 | 351,600 |
Jan 04, 2024 | 115.11 | 116.84 | 114.30 | 116.57 | 116.57 | 227,400 |
Jan 03, 2024 | 120.38 | 120.73 | 115.38 | 115.67 | 115.67 | 230,100 |
Jan 02, 2024 | 119.81 | 123.62 | 119.81 | 122.07 | 122.07 | 206,700 |
Dec 29, 2023 | 122.26 | 123.24 | 120.57 | 120.81 | 120.81 | 167,700 |
Dec 28, 2023 | 122.21 | 123.46 | 121.57 | 122.30 | 122.30 | 148,600 |
Dec 27, 2023 | 122.90 | 123.54 | 121.37 | 122.33 | 122.33 | 175,900 |
Dec 26, 2023 | 121.30 | 122.66 | 120.76 | 122.28 | 122.28 | 113,200 |
Dec 22, 2023 | 121.18 | 122.44 | 120.53 | 121.29 | 121.29 | 191,700 |
Dec 21, 2023 | 118.51 | 120.87 | 117.90 | 120.68 | 120.68 | 253,600 |
Dec 20, 2023 | 119.55 | 120.50 | 116.71 | 117.13 | 117.13 | 213,300 |
Dec 19, 2023 | 117.78 | 119.77 | 116.97 | 119.55 | 119.55 | 294,800 |
Dec 18, 2023 | 117.69 | 117.89 | 115.68 | 116.50 | 116.50 | 242,500 |
Dec 15, 2023 | 123.85 | 124.36 | 117.01 | 117.50 | 117.50 | 1,009,500 |
Dec 14, 2023 | 118.49 | 127.24 | 118.49 | 123.89 | 123.89 | 554,800 |
Dec 13, 2023 | 110.86 | 116.16 | 108.08 | 116.04 | 116.04 | 324,500 |
Dec 12, 2023 | 110.88 | 111.49 | 109.85 | 111.09 | 111.09 | 144,700 |
Dec 11, 2023 | 110.15 | 111.12 | 109.61 | 110.75 | 110.75 | 231,000 |
Dec 08, 2023 | 110.38 | 111.49 | 109.08 | 109.93 | 109.93 | 100,800 |
Dec 07, 2023 | 110.83 | 111.68 | 109.64 | 110.40 | 110.40 | 185,000 |
Dec 06, 2023 | 107.82 | 112.30 | 107.64 | 110.75 | 110.75 | 290,700 |
Dec 05, 2023 | 109.61 | 109.88 | 106.36 | 106.40 | 106.40 | 271,400 |
Dec 04, 2023 | 109.64 | 111.27 | 108.08 | 110.61 | 110.61 | 646,800 |
Dec 01, 2023 | 105.03 | 110.50 | 104.90 | 110.33 | 110.33 | 267,900 |
Nov 30, 2023 | 104.24 | 105.31 | 103.08 | 105.03 | 105.03 | 205,800 |
Nov 29, 2023 | 105.00 | 105.45 | 103.80 | 104.20 | 104.20 | 152,900 |
Nov 28, 2023 | 104.57 | 104.76 | 103.55 | 103.84 | 103.84 | 162,800 |
Nov 27, 2023 | 103.99 | 104.88 | 103.13 | 104.76 | 104.76 | 144,300 |
Nov 24, 2023 | 102.50 | 104.95 | 102.50 | 104.72 | 104.72 | 67,500 |
Nov 22, 2023 | 104.25 | 105.00 | 102.75 | 103.46 | 103.46 | 105,400 |
Nov 21, 2023 | 104.12 | 104.12 | 102.22 | 103.00 | 103.00 | 226,700 |
Nov 20, 2023 | 102.88 | 104.52 | 100.84 | 104.47 | 104.47 | 235,700 |
Nov 17, 2023 | 102.91 | 104.20 | 102.42 | 102.84 | 102.84 | 193,900 |
Nov 16, 2023 | 103.64 | 103.95 | 101.71 | 101.99 | 101.99 | 154,800 |
Nov 15, 2023 | 103.11 | 106.06 | 103.10 | 104.10 | 104.10 | 180,400 |
Nov 14, 2023 | 100.20 | 105.28 | 100.20 | 103.24 | 103.24 | 277,200 |
Nov 13, 2023 | 97.99 | 98.70 | 97.23 | 97.31 | 97.31 | 153,200 |
Nov 10, 2023 | 98.21 | 99.49 | 96.45 | 98.91 | 98.91 | 168,900 |
Nov 09, 2023 | 101.24 | 101.24 | 96.04 | 97.05 | 97.05 | 244,900 |
Nov 08, 2023 | 101.39 | 102.19 | 100.75 | 100.76 | 100.76 | 111,500 |
Nov 07, 2023 | 100.85 | 101.62 | 100.02 | 100.96 | 100.96 | 195,500 |
Nov 06, 2023 | 102.59 | 102.99 | 99.89 | 101.00 | 101.00 | 218,700 |
Nov 03, 2023 | 102.15 | 104.46 | 102.15 | 102.65 | 102.65 | 196,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |