Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 330.19 | 336.74 | 327.77 | 335.95 | 335.95 | 520,500 |
Mar 27, 2024 | 333.01 | 335.98 | 329.28 | 329.50 | 329.50 | 541,100 |
Mar 26, 2024 | 331.33 | 333.49 | 329.34 | 329.91 | 329.91 | 441,900 |
Mar 25, 2024 | 332.05 | 333.18 | 329.44 | 329.80 | 329.80 | 365,100 |
Mar 22, 2024 | 334.02 | 336.35 | 328.15 | 332.00 | 332.00 | 476,400 |
Mar 21, 2024 | 337.02 | 339.46 | 335.83 | 337.28 | 337.28 | 418,400 |
Mar 20, 2024 | 335.79 | 336.86 | 330.98 | 335.74 | 335.74 | 342,700 |
Mar 19, 2024 | 329.76 | 335.97 | 327.95 | 334.79 | 334.79 | 365,400 |
Mar 18, 2024 | 334.76 | 338.11 | 332.12 | 332.51 | 332.51 | 377,000 |
Mar 15, 2024 | 332.21 | 335.83 | 323.77 | 334.76 | 334.76 | 416,200 |
Mar 14, 2024 | 335.15 | 336.23 | 330.51 | 333.68 | 333.68 | 301,100 |
Mar 13, 2024 | 340.44 | 341.00 | 331.02 | 333.50 | 333.50 | 488,700 |
Mar 12, 2024 | 332.10 | 340.38 | 328.64 | 338.36 | 338.36 | 681,200 |
Mar 11, 2024 | 332.49 | 335.98 | 328.44 | 332.38 | 332.38 | 754,400 |
Mar 08, 2024 | 340.82 | 342.52 | 333.90 | 334.64 | 334.64 | 515,000 |
Mar 07, 2024 | 336.76 | 340.82 | 335.93 | 340.00 | 340.00 | 373,000 |
Mar 06, 2024 | 344.00 | 344.77 | 334.30 | 335.62 | 335.62 | 673,600 |
Mar 05, 2024 | 325.35 | 335.71 | 325.35 | 335.49 | 335.49 | 661,300 |
Mar 04, 2024 | 324.77 | 332.95 | 320.86 | 331.26 | 331.26 | 650,300 |
Mar 01, 2024 | 319.88 | 325.75 | 317.79 | 325.51 | 325.51 | 450,700 |
Feb 29, 2024 | 323.63 | 323.63 | 318.12 | 320.62 | 320.62 | 478,500 |
Feb 28, 2024 | 319.83 | 326.03 | 319.39 | 323.44 | 323.44 | 508,500 |
Feb 27, 2024 | 318.78 | 323.74 | 318.17 | 322.46 | 322.46 | 514,000 |
Feb 26, 2024 | 312.48 | 319.08 | 312.43 | 318.73 | 318.73 | 891,700 |
Feb 23, 2024 | 313.87 | 316.52 | 309.67 | 314.19 | 314.19 | 703,500 |
Feb 22, 2024 | 301.47 | 323.80 | 298.01 | 313.37 | 313.37 | 1,245,500 |
Feb 21, 2024 | 285.65 | 285.65 | 277.21 | 284.70 | 284.70 | 630,700 |
Feb 20, 2024 | 289.03 | 296.50 | 282.98 | 283.48 | 283.48 | 725,500 |
Feb 16, 2024 | 290.08 | 292.22 | 286.89 | 289.03 | 289.03 | 587,400 |
Feb 15, 2024 | 292.72 | 296.68 | 286.72 | 290.14 | 290.14 | 756,000 |
Feb 14, 2024 | 278.94 | 293.29 | 278.94 | 292.72 | 292.72 | 1,025,400 |
Feb 13, 2024 | 273.64 | 278.80 | 272.14 | 275.15 | 275.15 | 606,600 |
Feb 12, 2024 | 277.00 | 281.58 | 276.00 | 278.05 | 278.05 | 697,900 |
Feb 09, 2024 | 275.37 | 282.39 | 274.70 | 278.48 | 278.48 | 579,100 |
Feb 08, 2024 | 270.74 | 274.09 | 267.88 | 273.84 | 273.84 | 360,900 |
Feb 07, 2024 | 265.64 | 270.41 | 262.39 | 269.06 | 269.06 | 293,000 |
Feb 06, 2024 | 269.00 | 269.00 | 261.25 | 265.48 | 265.48 | 464,200 |
Feb 05, 2024 | 257.94 | 267.00 | 256.96 | 265.79 | 265.79 | 471,400 |
Feb 02, 2024 | 259.78 | 261.88 | 257.65 | 260.50 | 260.50 | 536,000 |
Feb 01, 2024 | 262.26 | 268.34 | 256.21 | 260.50 | 260.50 | 484,500 |
Jan 31, 2024 | 262.91 | 262.91 | 254.60 | 260.87 | 260.87 | 774,500 |
Jan 30, 2024 | 268.61 | 268.61 | 259.80 | 262.52 | 262.52 | 592,400 |
Jan 29, 2024 | 266.75 | 268.46 | 265.20 | 267.83 | 267.83 | 358,200 |
Jan 26, 2024 | 268.50 | 270.71 | 264.10 | 266.51 | 266.51 | 349,200 |
Jan 25, 2024 | 265.74 | 267.62 | 262.88 | 265.49 | 265.49 | 337,400 |
Jan 24, 2024 | 266.61 | 267.59 | 262.86 | 263.73 | 263.73 | 503,600 |
Jan 23, 2024 | 267.05 | 267.35 | 260.33 | 263.98 | 263.98 | 626,600 |
Jan 22, 2024 | 261.38 | 267.86 | 259.17 | 265.23 | 265.23 | 642,500 |
Jan 19, 2024 | 255.46 | 259.63 | 253.09 | 259.57 | 259.57 | 799,700 |
Jan 18, 2024 | 247.84 | 254.54 | 244.78 | 254.24 | 254.24 | 678,400 |
Jan 17, 2024 | 248.21 | 249.85 | 244.59 | 247.84 | 247.84 | 486,300 |
Jan 16, 2024 | 251.76 | 255.83 | 248.42 | 250.92 | 250.92 | 614,500 |
Jan 12, 2024 | 255.52 | 257.11 | 250.80 | 255.00 | 255.00 | 627,200 |
Jan 11, 2024 | 258.28 | 258.28 | 251.25 | 255.20 | 255.20 | 512,500 |
Jan 10, 2024 | 271.69 | 272.00 | 254.38 | 259.15 | 259.15 | 1,051,500 |
Jan 09, 2024 | 270.92 | 280.08 | 269.62 | 271.19 | 271.19 | 616,000 |
Jan 08, 2024 | 272.08 | 272.93 | 269.40 | 272.83 | 272.83 | 232,700 |
Jan 05, 2024 | 266.96 | 271.74 | 265.23 | 270.72 | 270.72 | 551,400 |
Jan 04, 2024 | 267.92 | 274.47 | 260.51 | 268.40 | 268.40 | 780,200 |
Jan 03, 2024 | 280.86 | 280.86 | 268.52 | 268.74 | 268.74 | 895,700 |
Jan 02, 2024 | 280.54 | 283.85 | 280.01 | 280.81 | 280.81 | 370,000 |
Dec 29, 2023 | 284.60 | 285.33 | 281.88 | 283.07 | 283.07 | 286,200 |
Dec 28, 2023 | 284.10 | 287.43 | 283.44 | 285.76 | 285.76 | 626,700 |
Dec 27, 2023 | 285.80 | 285.80 | 282.70 | 284.17 | 284.17 | 169,800 |
Dec 26, 2023 | 280.84 | 284.43 | 280.07 | 284.05 | 284.05 | 248,900 |
Dec 22, 2023 | 283.93 | 285.51 | 279.60 | 280.60 | 280.60 | 684,500 |
Dec 21, 2023 | 281.15 | 283.21 | 279.81 | 282.63 | 282.63 | 270,500 |
Dec 20, 2023 | 284.87 | 285.45 | 277.70 | 279.41 | 279.41 | 408,100 |
Dec 19, 2023 | 280.44 | 284.48 | 278.27 | 284.48 | 284.48 | 411,600 |
Dec 18, 2023 | 278.82 | 281.86 | 277.27 | 280.01 | 280.01 | 291,200 |
Dec 15, 2023 | 279.66 | 281.16 | 276.53 | 279.03 | 279.03 | 475,200 |
Dec 14, 2023 | 283.28 | 288.50 | 276.41 | 278.00 | 278.00 | 914,200 |
Dec 13, 2023 | 275.95 | 278.25 | 270.61 | 277.17 | 277.17 | 834,500 |
Dec 12, 2023 | 275.12 | 276.63 | 272.91 | 275.76 | 275.76 | 291,600 |
Dec 11, 2023 | 274.28 | 276.95 | 273.32 | 274.70 | 274.70 | 402,400 |
Dec 08, 2023 | 266.92 | 273.33 | 261.92 | 272.46 | 272.46 | 726,700 |
Dec 07, 2023 | 268.45 | 270.02 | 264.71 | 268.19 | 268.19 | 374,200 |
Dec 06, 2023 | 270.71 | 274.29 | 268.29 | 268.44 | 268.44 | 402,300 |
Dec 05, 2023 | 264.56 | 269.60 | 264.06 | 269.50 | 269.50 | 510,200 |
Dec 04, 2023 | 268.25 | 269.76 | 265.89 | 266.61 | 266.61 | 475,300 |
Dec 01, 2023 | 266.43 | 269.58 | 264.45 | 269.35 | 269.35 | 456,100 |
Nov 30, 2023 | 265.86 | 268.30 | 263.15 | 266.94 | 266.94 | 721,200 |
Nov 29, 2023 | 268.61 | 271.20 | 265.40 | 266.99 | 266.99 | 713,200 |
Nov 28, 2023 | 268.48 | 273.17 | 267.18 | 267.58 | 267.58 | 353,500 |
Nov 27, 2023 | 271.41 | 272.64 | 269.38 | 269.41 | 269.41 | 350,500 |
Nov 24, 2023 | 271.76 | 272.85 | 270.09 | 271.89 | 271.89 | 183,500 |
Nov 22, 2023 | 272.99 | 273.70 | 271.19 | 271.92 | 271.92 | 248,800 |
Nov 21, 2023 | 270.21 | 276.68 | 269.65 | 271.07 | 271.07 | 567,200 |
Nov 20, 2023 | 268.66 | 271.19 | 266.55 | 270.02 | 270.02 | 510,700 |
Nov 17, 2023 | 269.87 | 270.30 | 267.99 | 269.95 | 269.95 | 286,600 |
Nov 16, 2023 | 270.00 | 270.10 | 267.02 | 269.06 | 269.06 | 456,500 |
Nov 15, 2023 | 266.60 | 273.53 | 265.64 | 268.80 | 268.80 | 665,800 |
Nov 14, 2023 | 262.43 | 267.93 | 260.79 | 266.95 | 266.95 | 399,600 |
Nov 13, 2023 | 254.69 | 256.99 | 252.12 | 256.91 | 256.91 | 260,200 |
Nov 10, 2023 | 251.43 | 257.83 | 249.27 | 256.34 | 256.34 | 338,400 |
Nov 09, 2023 | 258.00 | 260.12 | 250.09 | 250.58 | 250.58 | 538,200 |
Nov 08, 2023 | 257.52 | 261.63 | 256.05 | 257.99 | 257.99 | 382,900 |
Nov 07, 2023 | 257.87 | 262.55 | 255.65 | 256.83 | 256.83 | 435,400 |
Nov 06, 2023 | 260.12 | 261.11 | 256.50 | 257.87 | 257.87 | 279,500 |
Nov 03, 2023 | 259.67 | 263.49 | 257.59 | 258.11 | 258.11 | 372,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |