Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 114.28 | 118.25 | 114.28 | 116.37 | 116.37 | 216,600 |
Mar 27, 2024 | 112.50 | 114.25 | 112.50 | 114.20 | 114.20 | 191,100 |
Mar 26, 2024 | 113.49 | 114.46 | 112.46 | 112.66 | 112.66 | 131,200 |
Mar 25, 2024 | 114.26 | 114.84 | 112.39 | 112.39 | 112.39 | 115,200 |
Mar 22, 2024 | 112.59 | 114.37 | 111.82 | 113.85 | 113.85 | 172,100 |
Mar 21, 2024 | 114.49 | 115.82 | 112.56 | 112.71 | 112.71 | 180,100 |
Mar 20, 2024 | 109.70 | 114.55 | 109.63 | 113.78 | 113.78 | 217,200 |
Mar 19, 2024 | 106.27 | 109.91 | 106.27 | 109.70 | 109.70 | 171,400 |
Mar 18, 2024 | 108.35 | 108.95 | 105.60 | 106.69 | 106.69 | 170,600 |
Mar 15, 2024 | 107.88 | 109.15 | 106.57 | 106.99 | 106.99 | 405,300 |
Mar 14, 2024 | 112.01 | 113.03 | 106.92 | 108.32 | 108.32 | 198,000 |
Mar 13, 2024 | 111.90 | 114.29 | 111.90 | 112.84 | 112.84 | 128,900 |
Mar 12, 2024 | 113.90 | 114.11 | 111.65 | 112.66 | 112.66 | 98,500 |
Mar 11, 2024 | 111.60 | 113.20 | 110.40 | 112.98 | 112.98 | 307,500 |
Mar 08, 2024 | 115.81 | 116.22 | 111.78 | 111.94 | 111.94 | 180,500 |
Mar 07, 2024 | 113.25 | 115.48 | 113.01 | 113.75 | 113.75 | 186,400 |
Mar 06, 2024 | 111.29 | 113.01 | 109.50 | 111.51 | 111.51 | 136,200 |
Mar 05, 2024 | 110.79 | 113.39 | 108.76 | 109.22 | 109.22 | 163,300 |
Mar 04, 2024 | 115.59 | 116.08 | 111.52 | 111.95 | 111.95 | 147,200 |
Mar 01, 2024 | 114.94 | 116.38 | 112.75 | 115.00 | 115.00 | 169,800 |
Feb 29, 2024 | 112.65 | 116.93 | 111.99 | 114.09 | 114.09 | 374,500 |
Feb 28, 2024 | 109.79 | 112.02 | 109.00 | 110.87 | 110.87 | 162,100 |
Feb 27, 2024 | 113.76 | 113.83 | 110.33 | 111.27 | 111.27 | 123,700 |
Feb 26, 2024 | 113.01 | 114.06 | 112.79 | 112.87 | 112.87 | 203,900 |
Feb 23, 2024 | 114.22 | 116.12 | 113.34 | 113.40 | 113.40 | 141,300 |
Feb 22, 2024 | 115.50 | 116.43 | 112.31 | 113.37 | 113.37 | 263,200 |
Feb 21, 2024 | 114.87 | 118.38 | 113.26 | 114.57 | 114.57 | 418,000 |
Feb 20, 2024 | 115.09 | 118.18 | 114.33 | 116.34 | 116.34 | 455,300 |
Feb 16, 2024 | 129.06 | 129.92 | 126.67 | 126.94 | 126.94 | 191,300 |
Feb 15, 2024 | 128.78 | 130.75 | 128.10 | 130.60 | 130.60 | 220,600 |
Feb 14, 2024 | 125.12 | 128.31 | 123.72 | 127.65 | 127.65 | 245,500 |
Feb 13, 2024 | 122.44 | 123.25 | 119.09 | 122.50 | 122.50 | 282,700 |
Feb 12, 2024 | 122.05 | 129.99 | 120.79 | 128.73 | 128.73 | 270,700 |
Feb 09, 2024 | 119.58 | 121.16 | 117.99 | 120.79 | 120.79 | 97,500 |
Feb 08, 2024 | 116.88 | 119.13 | 115.80 | 118.96 | 118.96 | 148,400 |
Feb 07, 2024 | 116.18 | 118.39 | 116.02 | 116.47 | 116.47 | 121,300 |
Feb 06, 2024 | 118.00 | 119.96 | 113.10 | 115.76 | 115.76 | 258,100 |
Feb 05, 2024 | 117.58 | 119.55 | 116.32 | 118.51 | 118.51 | 106,700 |
Feb 02, 2024 | 118.64 | 122.08 | 117.22 | 120.24 | 120.24 | 108,100 |
Feb 01, 2024 | 119.44 | 122.04 | 117.46 | 121.90 | 121.90 | 167,000 |
Jan 31, 2024 | 120.57 | 122.82 | 117.95 | 118.01 | 118.01 | 183,300 |
Jan 30, 2024 | 119.17 | 121.54 | 119.17 | 120.40 | 120.40 | 104,400 |
Jan 29, 2024 | 117.11 | 120.22 | 116.93 | 120.01 | 120.01 | 106,400 |
Jan 26, 2024 | 118.84 | 119.23 | 116.81 | 117.14 | 117.14 | 92,400 |
Jan 25, 2024 | 118.16 | 119.42 | 116.12 | 117.69 | 117.69 | 121,500 |
Jan 24, 2024 | 120.19 | 120.26 | 114.91 | 115.82 | 115.82 | 143,900 |
Jan 23, 2024 | 125.21 | 125.21 | 117.72 | 117.80 | 117.80 | 235,800 |
Jan 22, 2024 | 127.48 | 129.36 | 125.65 | 126.47 | 126.47 | 174,700 |
Jan 19, 2024 | 125.31 | 125.31 | 122.13 | 124.70 | 124.70 | 95,100 |
Jan 18, 2024 | 122.78 | 125.17 | 122.78 | 124.21 | 124.21 | 270,200 |
Jan 17, 2024 | 119.35 | 121.17 | 119.35 | 120.95 | 120.95 | 135,800 |
Jan 16, 2024 | 122.18 | 122.87 | 120.53 | 121.53 | 121.53 | 124,600 |
Jan 12, 2024 | 127.81 | 127.81 | 123.15 | 124.17 | 124.17 | 96,800 |
Jan 11, 2024 | 127.49 | 128.34 | 124.34 | 125.96 | 125.96 | 145,000 |
Jan 10, 2024 | 125.72 | 128.66 | 125.72 | 128.65 | 128.65 | 157,700 |
Jan 09, 2024 | 125.35 | 127.80 | 125.18 | 125.64 | 125.64 | 166,200 |
Jan 08, 2024 | 125.51 | 128.61 | 125.51 | 127.81 | 127.81 | 158,100 |
Jan 05, 2024 | 123.78 | 127.59 | 123.73 | 125.43 | 125.43 | 165,800 |
Jan 04, 2024 | 125.82 | 127.64 | 125.43 | 125.43 | 125.43 | 100,600 |
Jan 03, 2024 | 129.00 | 129.00 | 125.54 | 125.72 | 125.72 | 150,700 |
Jan 02, 2024 | 131.12 | 132.23 | 129.20 | 131.12 | 131.12 | 142,700 |
Dec 29, 2023 | 133.97 | 135.24 | 133.03 | 133.16 | 133.16 | 107,000 |
Dec 28, 2023 | 134.92 | 136.36 | 134.77 | 135.00 | 135.00 | 81,400 |
Dec 27, 2023 | 134.46 | 136.89 | 134.42 | 135.66 | 135.66 | 117,300 |
Dec 26, 2023 | 133.27 | 135.37 | 132.47 | 134.50 | 134.50 | 96,500 |
Dec 22, 2023 | 134.01 | 134.01 | 131.97 | 132.16 | 132.16 | 132,400 |
Dec 21, 2023 | 132.02 | 133.02 | 130.49 | 132.74 | 132.74 | 165,600 |
Dec 20, 2023 | 128.81 | 132.98 | 128.26 | 129.28 | 129.28 | 216,600 |
Dec 19, 2023 | 126.83 | 129.91 | 125.41 | 128.55 | 128.55 | 145,300 |
Dec 18, 2023 | 127.07 | 127.13 | 124.00 | 125.95 | 125.95 | 165,700 |
Dec 15, 2023 | 132.90 | 133.22 | 126.43 | 127.00 | 127.00 | 515,000 |
Dec 14, 2023 | 126.56 | 134.29 | 126.56 | 133.09 | 133.09 | 371,300 |
Dec 13, 2023 | 114.46 | 124.40 | 111.46 | 124.21 | 124.21 | 1,086,400 |
Dec 12, 2023 | 118.23 | 118.50 | 113.93 | 113.99 | 113.99 | 220,600 |
Dec 11, 2023 | 119.62 | 120.89 | 117.11 | 117.93 | 117.93 | 174,900 |
Dec 08, 2023 | 120.04 | 121.43 | 119.60 | 119.97 | 119.97 | 360,900 |
Dec 07, 2023 | 121.34 | 121.34 | 118.50 | 119.50 | 119.50 | 408,300 |
Dec 06, 2023 | 122.44 | 125.63 | 120.43 | 120.64 | 120.64 | 239,000 |
Dec 05, 2023 | 122.66 | 122.66 | 120.05 | 120.50 | 120.50 | 103,800 |
Dec 04, 2023 | 120.61 | 124.01 | 120.61 | 122.73 | 122.73 | 174,700 |
Dec 01, 2023 | 117.78 | 121.56 | 117.78 | 121.48 | 121.48 | 257,900 |
Nov 30, 2023 | 119.44 | 119.44 | 117.42 | 118.07 | 118.07 | 128,000 |
Nov 29, 2023 | 120.59 | 121.32 | 118.51 | 119.25 | 119.25 | 175,800 |
Nov 28, 2023 | 117.97 | 119.46 | 116.63 | 118.44 | 118.44 | 118,600 |
Nov 27, 2023 | 120.03 | 120.03 | 116.01 | 117.84 | 117.84 | 99,400 |
Nov 24, 2023 | 119.48 | 119.94 | 118.76 | 119.80 | 119.80 | 32,000 |
Nov 22, 2023 | 119.53 | 122.12 | 118.88 | 119.05 | 119.05 | 92,700 |
Nov 21, 2023 | 119.85 | 120.84 | 119.46 | 119.46 | 119.46 | 80,400 |
Nov 20, 2023 | 121.37 | 121.50 | 120.03 | 121.14 | 121.14 | 143,200 |
Nov 17, 2023 | 122.71 | 123.07 | 121.36 | 122.58 | 122.58 | 124,100 |
Nov 16, 2023 | 123.08 | 123.08 | 120.57 | 120.79 | 120.79 | 155,400 |
Nov 15, 2023 | 124.53 | 125.34 | 122.28 | 123.04 | 123.04 | 225,100 |
Nov 14, 2023 | 118.06 | 125.24 | 118.06 | 124.91 | 124.91 | 336,500 |
Nov 13, 2023 | 111.21 | 113.54 | 110.64 | 112.19 | 112.19 | 106,400 |
Nov 10, 2023 | 110.04 | 113.50 | 108.98 | 112.38 | 112.38 | 137,900 |
Nov 09, 2023 | 110.18 | 111.28 | 108.12 | 109.17 | 109.17 | 200,300 |
Nov 08, 2023 | 110.64 | 111.60 | 108.98 | 109.76 | 109.76 | 208,800 |
Nov 07, 2023 | 109.00 | 111.68 | 109.00 | 110.60 | 110.60 | 126,300 |
Nov 06, 2023 | 109.81 | 109.94 | 106.53 | 109.25 | 109.25 | 218,200 |
Nov 03, 2023 | 109.56 | 114.77 | 109.56 | 111.13 | 111.13 | 282,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |