Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 403.42 | 407.14 | 401.76 | 404.15 | 404.15 | 197,400 |
Mar 27, 2024 | 406.85 | 409.43 | 398.52 | 403.27 | 403.27 | 101,900 |
Mar 26, 2024 | 405.23 | 405.78 | 400.94 | 402.75 | 402.75 | 154,500 |
Mar 25, 2024 | 408.79 | 408.79 | 401.15 | 402.27 | 402.27 | 124,100 |
Mar 22, 2024 | 412.62 | 412.62 | 404.20 | 408.79 | 408.79 | 180,100 |
Mar 21, 2024 | 402.05 | 414.82 | 399.04 | 413.31 | 413.31 | 177,100 |
Mar 20, 2024 | 390.65 | 401.73 | 387.50 | 399.05 | 399.05 | 186,500 |
Mar 19, 2024 | 386.01 | 392.17 | 384.55 | 390.00 | 390.00 | 274,100 |
Mar 18, 2024 | 397.58 | 399.77 | 389.79 | 390.92 | 390.92 | 344,700 |
Mar 15, 2024 | 404.18 | 406.47 | 395.27 | 396.76 | 396.76 | 427,300 |
Mar 14, 2024 | 407.76 | 409.87 | 399.82 | 404.61 | 404.61 | 242,000 |
Mar 13, 2024 | 407.54 | 410.18 | 401.81 | 407.88 | 407.88 | 204,800 |
Mar 12, 2024 | 405.00 | 412.58 | 404.00 | 407.54 | 407.54 | 182,800 |
Mar 11, 2024 | 402.94 | 405.48 | 396.46 | 403.34 | 403.34 | 216,600 |
Mar 08, 2024 | 413.40 | 415.00 | 403.03 | 405.65 | 405.65 | 220,200 |
Mar 07, 2024 | 411.91 | 416.79 | 406.98 | 409.63 | 409.63 | 329,100 |
Mar 06, 2024 | 405.00 | 419.42 | 405.00 | 410.15 | 410.15 | 429,800 |
Mar 05, 2024 | 399.28 | 404.83 | 397.16 | 403.14 | 403.14 | 283,200 |
Mar 04, 2024 | 404.49 | 408.76 | 400.52 | 402.35 | 402.35 | 342,100 |
Mar 01, 2024 | 397.52 | 404.88 | 394.13 | 404.24 | 404.24 | 332,800 |
Feb 29, 2024 | 404.44 | 404.44 | 390.57 | 397.52 | 397.52 | 455,500 |
Feb 28, 2024 | 400.24 | 407.41 | 397.67 | 403.14 | 403.14 | 352,200 |
Feb 27, 2024 | 404.00 | 404.52 | 398.84 | 403.59 | 403.59 | 280,200 |
Feb 26, 2024 | 400.07 | 406.22 | 398.04 | 403.26 | 403.26 | 272,500 |
Feb 23, 2024 | 399.39 | 402.50 | 395.74 | 401.67 | 401.67 | 318,300 |
Feb 22, 2024 | 391.85 | 401.93 | 390.91 | 393.69 | 393.69 | 391,900 |
Feb 21, 2024 | 379.88 | 387.04 | 377.31 | 386.35 | 386.35 | 254,000 |
Feb 20, 2024 | 389.27 | 393.65 | 382.42 | 384.14 | 384.14 | 306,900 |
Feb 16, 2024 | 393.92 | 398.39 | 389.81 | 391.64 | 391.64 | 382,500 |
Feb 15, 2024 | 390.00 | 399.41 | 384.87 | 394.34 | 394.34 | 540,400 |
Feb 14, 2024 | 370.40 | 395.97 | 369.48 | 389.80 | 389.80 | 918,400 |
Feb 13, 2024 | 326.70 | 366.41 | 322.30 | 364.10 | 364.10 | 776,500 |
Feb 12, 2024 | 326.38 | 329.23 | 321.24 | 324.21 | 324.21 | 399,100 |
Feb 09, 2024 | 321.04 | 331.10 | 320.00 | 326.39 | 326.39 | 364,500 |
Feb 08, 2024 | 309.83 | 318.96 | 306.65 | 318.43 | 318.43 | 273,000 |
Feb 07, 2024 | 302.56 | 310.92 | 301.81 | 308.76 | 308.76 | 245,400 |
Feb 06, 2024 | 296.43 | 302.93 | 293.37 | 302.59 | 302.59 | 132,100 |
Feb 05, 2024 | 292.75 | 297.30 | 291.15 | 295.29 | 295.29 | 131,200 |
Feb 02, 2024 | 291.69 | 296.63 | 288.73 | 295.63 | 295.63 | 150,500 |
Feb 01, 2024 | 292.71 | 295.66 | 286.76 | 295.16 | 295.16 | 206,900 |
Jan 31, 2024 | 301.20 | 302.60 | 290.21 | 291.58 | 291.58 | 152,200 |
Jan 30, 2024 | 301.40 | 304.68 | 299.72 | 302.00 | 302.00 | 156,100 |
Jan 29, 2024 | 299.14 | 303.25 | 299.14 | 301.35 | 301.35 | 123,900 |
Jan 26, 2024 | 298.02 | 302.43 | 296.50 | 298.16 | 298.16 | 102,100 |
Jan 25, 2024 | 299.88 | 300.00 | 294.46 | 297.45 | 297.45 | 115,100 |
Jan 24, 2024 | 301.77 | 301.77 | 296.01 | 296.55 | 296.55 | 86,300 |
Jan 23, 2024 | 301.74 | 301.74 | 293.74 | 299.00 | 299.00 | 116,500 |
Jan 22, 2024 | 298.83 | 302.08 | 297.78 | 299.79 | 299.79 | 131,300 |
Jan 19, 2024 | 293.14 | 296.43 | 289.80 | 295.70 | 295.70 | 155,100 |
Jan 18, 2024 | 286.38 | 291.62 | 284.32 | 291.52 | 291.52 | 159,400 |
Jan 17, 2024 | 284.61 | 288.70 | 281.16 | 284.87 | 284.87 | 142,300 |
Jan 16, 2024 | 285.00 | 287.80 | 277.72 | 286.67 | 286.67 | 187,200 |
Jan 12, 2024 | 287.71 | 287.89 | 283.08 | 286.73 | 286.73 | 179,900 |
Jan 11, 2024 | 286.70 | 286.70 | 278.27 | 285.30 | 285.30 | 262,300 |
Jan 10, 2024 | 301.98 | 301.98 | 285.30 | 286.95 | 286.95 | 193,800 |
Jan 09, 2024 | 300.00 | 306.32 | 298.42 | 300.19 | 300.19 | 100,300 |
Jan 08, 2024 | 296.00 | 304.37 | 295.95 | 304.19 | 304.19 | 134,000 |
Jan 05, 2024 | 291.12 | 296.95 | 288.10 | 294.97 | 294.97 | 164,200 |
Jan 04, 2024 | 294.08 | 297.51 | 292.00 | 292.85 | 292.85 | 244,500 |
Jan 03, 2024 | 301.53 | 301.96 | 294.33 | 296.12 | 296.12 | 184,300 |
Jan 02, 2024 | 304.21 | 308.19 | 302.23 | 305.59 | 305.59 | 161,700 |
Dec 29, 2023 | 309.88 | 312.03 | 305.58 | 306.53 | 306.53 | 182,000 |
Dec 28, 2023 | 311.95 | 313.41 | 309.35 | 310.64 | 310.64 | 114,200 |
Dec 27, 2023 | 314.00 | 317.57 | 311.20 | 311.98 | 311.98 | 134,800 |
Dec 26, 2023 | 312.60 | 314.14 | 309.98 | 312.68 | 312.68 | 111,200 |
Dec 22, 2023 | 310.83 | 314.94 | 310.23 | 311.83 | 311.83 | 167,100 |
Dec 21, 2023 | 306.12 | 309.98 | 304.17 | 309.39 | 309.39 | 142,900 |
Dec 20, 2023 | 306.61 | 310.94 | 302.92 | 303.14 | 303.14 | 159,600 |
Dec 19, 2023 | 303.14 | 307.05 | 303.11 | 306.57 | 306.57 | 163,300 |
Dec 18, 2023 | 299.84 | 301.90 | 298.70 | 301.34 | 301.34 | 208,000 |
Dec 15, 2023 | 298.80 | 303.80 | 296.37 | 299.60 | 299.60 | 385,100 |
Dec 14, 2023 | 300.00 | 305.45 | 296.64 | 298.08 | 298.08 | 251,800 |
Dec 13, 2023 | 286.14 | 299.52 | 285.51 | 297.12 | 297.12 | 420,300 |
Dec 12, 2023 | 283.85 | 287.14 | 280.73 | 285.58 | 285.58 | 197,600 |
Dec 11, 2023 | 284.24 | 284.66 | 280.46 | 281.86 | 281.86 | 145,900 |
Dec 08, 2023 | 281.13 | 289.14 | 279.16 | 283.19 | 283.19 | 168,800 |
Dec 07, 2023 | 278.20 | 281.91 | 277.77 | 281.45 | 281.45 | 141,200 |
Dec 06, 2023 | 278.98 | 282.22 | 278.14 | 278.36 | 278.36 | 135,800 |
Dec 05, 2023 | 277.66 | 281.00 | 275.02 | 276.81 | 276.81 | 153,500 |
Dec 04, 2023 | 275.41 | 280.24 | 273.14 | 279.52 | 279.52 | 236,200 |
Dec 01, 2023 | 270.37 | 275.75 | 268.80 | 275.41 | 275.41 | 215,800 |
Nov 30, 2023 | 271.14 | 274.36 | 269.01 | 270.72 | 270.72 | 216,300 |
Nov 29, 2023 | 272.07 | 275.38 | 271.29 | 271.98 | 271.98 | 316,700 |
Nov 28, 2023 | 273.61 | 275.80 | 270.50 | 270.58 | 270.58 | 187,100 |
Nov 27, 2023 | 276.23 | 281.00 | 273.12 | 275.92 | 275.92 | 187,700 |
Nov 24, 2023 | 275.99 | 279.10 | 275.99 | 277.02 | 277.02 | 57,300 |
Nov 22, 2023 | 276.33 | 279.71 | 275.35 | 276.87 | 276.87 | 167,200 |
Nov 21, 2023 | 276.35 | 280.56 | 275.87 | 276.27 | 276.27 | 138,000 |
Nov 20, 2023 | 272.72 | 277.80 | 272.13 | 275.97 | 275.97 | 221,200 |
Nov 17, 2023 | 278.39 | 281.19 | 272.10 | 274.01 | 274.01 | 300,100 |
Nov 16, 2023 | 282.94 | 284.36 | 279.90 | 281.47 | 281.47 | 165,400 |
Nov 15, 2023 | 282.09 | 286.71 | 281.93 | 282.36 | 282.36 | 221,600 |
Nov 14, 2023 | 283.56 | 287.00 | 281.20 | 282.16 | 282.16 | 185,500 |
Nov 13, 2023 | 273.86 | 276.43 | 270.55 | 275.87 | 275.87 | 194,800 |
Nov 10, 2023 | 271.48 | 276.00 | 269.55 | 275.36 | 275.36 | 104,200 |
Nov 09, 2023 | 275.88 | 277.70 | 269.21 | 269.73 | 269.73 | 217,700 |
Nov 08, 2023 | 275.40 | 277.59 | 271.37 | 275.37 | 275.37 | 168,200 |
Nov 07, 2023 | 269.74 | 277.40 | 269.25 | 274.50 | 274.50 | 216,800 |
Nov 06, 2023 | 275.00 | 277.84 | 268.16 | 269.37 | 269.37 | 298,300 |
Nov 03, 2023 | 266.66 | 275.36 | 266.66 | 274.21 | 274.21 | 314,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |