Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 141.52 | 145.26 | 141.33 | 144.48 | 144.48 | 512,100 |
Mar 26, 2024 | 139.43 | 140.91 | 136.46 | 140.65 | 140.65 | 658,000 |
Mar 25, 2024 | 153.76 | 153.93 | 138.11 | 139.43 | 139.43 | 1,893,700 |
Mar 22, 2024 | 132.92 | 135.50 | 131.52 | 134.93 | 134.93 | 333,400 |
Mar 21, 2024 | 133.83 | 134.64 | 132.85 | 133.07 | 133.07 | 287,500 |
Mar 20, 2024 | 134.86 | 135.23 | 130.96 | 132.95 | 132.95 | 291,800 |
Mar 19, 2024 | 133.11 | 136.75 | 133.11 | 135.38 | 135.38 | 495,000 |
Mar 18, 2024 | 133.00 | 134.14 | 132.50 | 133.44 | 133.44 | 368,700 |
Mar 15, 2024 | 131.09 | 133.17 | 129.43 | 132.68 | 132.68 | 1,052,900 |
Mar 14, 2024 | 134.55 | 135.67 | 130.94 | 132.20 | 132.20 | 444,300 |
Mar 13, 2024 | 128.73 | 134.34 | 127.99 | 134.12 | 134.12 | 616,300 |
Mar 12, 2024 | 128.67 | 129.80 | 127.00 | 129.07 | 129.07 | 335,700 |
Mar 11, 2024 | 133.39 | 134.36 | 128.90 | 129.29 | 129.29 | 356,200 |
Mar 08, 2024 | 134.29 | 137.41 | 134.14 | 134.42 | 134.42 | 384,700 |
Mar 07, 2024 | 130.99 | 134.20 | 130.46 | 134.17 | 134.17 | 727,900 |
Mar 06, 2024 | 130.74 | 131.73 | 128.56 | 129.67 | 129.67 | 855,400 |
Mar 05, 2024 | 126.34 | 131.72 | 125.70 | 129.55 | 129.55 | 650,400 |
Mar 04, 2024 | 126.27 | 127.26 | 124.02 | 126.87 | 126.87 | 514,600 |
Mar 01, 2024 | 128.57 | 128.96 | 125.99 | 126.49 | 126.49 | 467,300 |
Feb 29, 2024 | 129.77 | 130.25 | 125.71 | 128.54 | 128.54 | 704,200 |
Feb 28, 2024 | 124.00 | 134.09 | 120.85 | 128.70 | 128.70 | 1,114,800 |
Feb 27, 2024 | 130.69 | 132.23 | 129.41 | 130.10 | 130.10 | 829,600 |
Feb 26, 2024 | 132.21 | 132.21 | 128.46 | 130.69 | 130.69 | 718,600 |
Feb 23, 2024 | 130.15 | 132.62 | 130.00 | 132.21 | 132.21 | 380,000 |
Feb 22, 2024 | 132.33 | 134.04 | 130.88 | 131.01 | 131.01 | 423,900 |
Feb 21, 2024 | 130.37 | 132.46 | 129.01 | 132.09 | 132.09 | 597,700 |
Feb 20, 2024 | 134.36 | 134.36 | 129.62 | 131.49 | 131.49 | 581,500 |
Feb 16, 2024 | 132.93 | 136.59 | 132.39 | 134.69 | 134.69 | 329,400 |
Feb 15, 2024 | 134.00 | 136.11 | 133.09 | 134.14 | 134.14 | 651,800 |
Feb 14, 2024 | 135.66 | 136.25 | 131.42 | 132.65 | 132.65 | 626,300 |
Feb 13, 2024 | 133.85 | 136.12 | 133.01 | 135.14 | 135.14 | 277,300 |
Feb 12, 2024 | 134.83 | 137.48 | 133.94 | 136.38 | 136.38 | 499,600 |
Feb 09, 2024 | 137.16 | 138.00 | 134.45 | 135.07 | 135.07 | 359,200 |
Feb 08, 2024 | 135.14 | 137.07 | 134.39 | 136.67 | 136.67 | 496,700 |
Feb 07, 2024 | 135.75 | 138.32 | 134.05 | 135.14 | 135.14 | 516,900 |
Feb 06, 2024 | 133.77 | 135.74 | 133.64 | 134.77 | 134.77 | 448,300 |
Feb 05, 2024 | 133.50 | 134.46 | 131.88 | 133.14 | 133.14 | 332,000 |
Feb 02, 2024 | 132.93 | 135.25 | 131.42 | 134.48 | 134.48 | 434,400 |
Feb 01, 2024 | 128.79 | 134.34 | 128.42 | 133.32 | 133.32 | 708,200 |
Jan 31, 2024 | 130.68 | 134.11 | 128.50 | 128.94 | 128.94 | 759,600 |
Jan 30, 2024 | 128.56 | 130.03 | 127.62 | 128.95 | 128.95 | 622,600 |
Jan 29, 2024 | 127.36 | 132.33 | 126.78 | 130.25 | 130.25 | 1,120,600 |
Jan 26, 2024 | 125.00 | 127.41 | 124.39 | 127.28 | 127.28 | 518,800 |
Jan 25, 2024 | 124.19 | 124.42 | 122.10 | 124.33 | 124.33 | 320,100 |
Jan 24, 2024 | 126.04 | 126.48 | 122.39 | 122.39 | 122.39 | 579,600 |
Jan 23, 2024 | 126.51 | 126.90 | 123.88 | 125.00 | 125.00 | 496,600 |
Jan 22, 2024 | 126.48 | 126.97 | 125.12 | 125.57 | 125.57 | 587,800 |
Jan 19, 2024 | 122.67 | 125.38 | 121.21 | 125.00 | 125.00 | 702,400 |
Jan 18, 2024 | 122.94 | 124.77 | 120.49 | 122.41 | 122.41 | 734,200 |
Jan 17, 2024 | 118.50 | 123.50 | 118.00 | 122.57 | 122.57 | 1,085,400 |
Jan 16, 2024 | 115.99 | 120.44 | 114.32 | 120.10 | 120.10 | 755,700 |
Jan 12, 2024 | 120.18 | 120.97 | 117.70 | 118.32 | 118.32 | 812,700 |
Jan 11, 2024 | 121.45 | 122.77 | 120.13 | 120.36 | 120.36 | 960,200 |
Jan 10, 2024 | 114.88 | 121.35 | 114.04 | 120.96 | 120.96 | 1,404,200 |
Jan 09, 2024 | 113.33 | 116.39 | 112.88 | 113.52 | 113.52 | 420,500 |
Jan 08, 2024 | 111.81 | 114.83 | 111.48 | 114.52 | 114.52 | 400,700 |
Jan 05, 2024 | 108.94 | 113.18 | 107.57 | 111.62 | 111.62 | 479,100 |
Jan 04, 2024 | 108.92 | 111.51 | 108.03 | 110.06 | 110.06 | 629,500 |
Jan 03, 2024 | 112.54 | 112.80 | 108.46 | 109.17 | 109.17 | 771,500 |
Jan 02, 2024 | 116.81 | 116.98 | 114.16 | 114.61 | 114.61 | 551,100 |
Dec 29, 2023 | 117.61 | 118.30 | 116.24 | 117.21 | 117.21 | 381,700 |
Dec 28, 2023 | 115.31 | 119.42 | 115.11 | 118.25 | 118.25 | 570,200 |
Dec 27, 2023 | 121.00 | 122.60 | 112.38 | 115.11 | 115.11 | 1,913,100 |
Dec 26, 2023 | 119.00 | 122.00 | 118.55 | 120.62 | 120.62 | 733,300 |
Dec 22, 2023 | 118.03 | 118.25 | 116.45 | 118.03 | 118.03 | 415,200 |
Dec 21, 2023 | 114.81 | 118.23 | 114.81 | 117.85 | 117.85 | 582,700 |
Dec 20, 2023 | 115.87 | 117.18 | 113.62 | 113.74 | 113.74 | 612,500 |
Dec 19, 2023 | 115.83 | 116.61 | 113.59 | 115.87 | 115.87 | 940,100 |
Dec 18, 2023 | 111.69 | 118.46 | 111.69 | 115.22 | 115.22 | 1,273,600 |
Dec 15, 2023 | 112.10 | 112.85 | 110.44 | 111.69 | 111.69 | 1,096,600 |
Dec 14, 2023 | 113.05 | 115.58 | 111.50 | 112.30 | 112.30 | 1,030,400 |
Dec 13, 2023 | 107.09 | 111.83 | 106.97 | 111.66 | 111.66 | 775,700 |
Dec 12, 2023 | 102.92 | 109.05 | 101.76 | 107.24 | 107.24 | 1,065,700 |
Dec 11, 2023 | 104.01 | 104.32 | 101.35 | 102.55 | 102.55 | 952,500 |
Dec 08, 2023 | 106.49 | 106.89 | 104.20 | 104.36 | 104.36 | 550,000 |
Dec 07, 2023 | 103.72 | 107.03 | 103.31 | 106.48 | 106.48 | 798,200 |
Dec 06, 2023 | 101.66 | 106.18 | 101.12 | 103.62 | 103.62 | 980,300 |
Dec 05, 2023 | 100.68 | 102.19 | 99.39 | 101.41 | 101.41 | 1,153,200 |
Dec 04, 2023 | 96.40 | 101.98 | 96.40 | 101.37 | 101.37 | 1,346,300 |
Dec 01, 2023 | 93.87 | 96.78 | 93.23 | 96.71 | 96.71 | 506,000 |
Nov 30, 2023 | 93.55 | 94.07 | 91.60 | 93.76 | 93.76 | 702,300 |
Nov 29, 2023 | 93.35 | 95.29 | 92.56 | 93.70 | 93.70 | 870,400 |
Nov 28, 2023 | 94.65 | 94.65 | 92.51 | 92.89 | 92.89 | 457,300 |
Nov 27, 2023 | 93.43 | 96.00 | 93.43 | 95.28 | 95.28 | 924,800 |
Nov 24, 2023 | 92.50 | 94.67 | 92.36 | 94.07 | 94.07 | 264,100 |
Nov 22, 2023 | 94.88 | 95.60 | 92.48 | 92.64 | 92.64 | 1,757,800 |
Nov 21, 2023 | 94.70 | 95.11 | 93.34 | 94.39 | 94.39 | 661,100 |
Nov 20, 2023 | 93.80 | 95.13 | 92.77 | 94.69 | 94.69 | 661,600 |
Nov 17, 2023 | 93.14 | 94.34 | 92.80 | 93.79 | 93.79 | 821,000 |
Nov 16, 2023 | 91.34 | 93.55 | 91.25 | 93.06 | 93.06 | 785,800 |
Nov 15, 2023 | 89.18 | 93.38 | 89.18 | 91.15 | 91.15 | 1,578,300 |
Nov 14, 2023 | 89.60 | 92.32 | 88.90 | 89.12 | 89.12 | 1,041,600 |
Nov 13, 2023 | 87.85 | 89.00 | 86.94 | 88.25 | 88.25 | 909,300 |
Nov 10, 2023 | 86.17 | 87.11 | 83.59 | 86.96 | 86.96 | 1,374,400 |
Nov 09, 2023 | 84.00 | 85.16 | 81.82 | 84.85 | 84.85 | 1,455,500 |
Nov 08, 2023 | 78.20 | 83.78 | 75.36 | 83.59 | 83.59 | 2,343,600 |
Nov 07, 2023 | 81.59 | 82.25 | 79.77 | 80.60 | 80.60 | 1,291,200 |
Nov 06, 2023 | 82.00 | 82.91 | 80.75 | 81.57 | 81.57 | 668,800 |
Nov 03, 2023 | 80.59 | 82.51 | 80.40 | 82.28 | 82.28 | 532,100 |
Nov 02, 2023 | 79.04 | 80.00 | 78.51 | 79.37 | 79.37 | 445,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |