Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 206.45 | 208.10 | 205.35 | 207.00 | 207.00 | 453,326 |
Mar 27, 2024 | 204.50 | 208.60 | 204.05 | 204.70 | 204.70 | 591,131 |
Mar 26, 2024 | 203.90 | 205.40 | 203.50 | 204.30 | 204.30 | 507,724 |
Mar 25, 2024 | 200.00 | 204.20 | 198.38 | 203.95 | 203.95 | 343,146 |
Mar 22, 2024 | 194.40 | 201.80 | 194.30 | 200.25 | 200.25 | 890,358 |
Mar 21, 2024 | 201.20 | 202.05 | 196.44 | 199.20 | 199.20 | 807,884 |
Mar 20, 2024 | 199.50 | 201.55 | 198.74 | 199.94 | 199.94 | 451,895 |
Mar 19, 2024 | 201.15 | 201.85 | 200.15 | 200.85 | 200.85 | 573,740 |
Mar 18, 2024 | 205.35 | 205.55 | 199.12 | 200.10 | 200.10 | 634,150 |
Mar 15, 2024 | 205.90 | 207.90 | 204.80 | 205.00 | 205.00 | 1,642,337 |
Mar 14, 2024 | 201.00 | 208.80 | 200.35 | 206.50 | 206.50 | 1,043,028 |
Mar 13, 2024 | 192.80 | 201.55 | 184.94 | 200.15 | 200.15 | 1,439,190 |
Mar 12, 2024 | 190.66 | 192.96 | 189.90 | 192.74 | 192.74 | 616,782 |
Mar 11, 2024 | 188.24 | 188.86 | 185.68 | 188.86 | 188.86 | 405,141 |
Mar 08, 2024 | 189.18 | 191.52 | 187.96 | 189.14 | 189.14 | 411,434 |
Mar 07, 2024 | 184.40 | 188.50 | 180.82 | 188.40 | 188.40 | 522,814 |
Mar 06, 2024 | 184.70 | 193.72 | 182.28 | 185.96 | 185.96 | 931,798 |
Mar 05, 2024 | 183.20 | 185.38 | 182.02 | 185.10 | 185.10 | 375,368 |
Mar 04, 2024 | 186.60 | 188.02 | 184.46 | 184.50 | 184.50 | 326,094 |
Mar 01, 2024 | 187.68 | 189.06 | 186.30 | 187.00 | 187.00 | 373,818 |
Feb 29, 2024 | 190.50 | 191.36 | 187.12 | 187.12 | 187.12 | 535,112 |
Feb 28, 2024 | 188.54 | 190.06 | 188.42 | 189.84 | 189.84 | 320,085 |
Feb 27, 2024 | 188.38 | 190.08 | 185.88 | 188.16 | 188.16 | 322,593 |
Feb 26, 2024 | 187.88 | 190.24 | 187.44 | 188.20 | 188.20 | 323,448 |
Feb 23, 2024 | 187.46 | 189.92 | 187.24 | 188.78 | 188.78 | 375,478 |
Feb 22, 2024 | 183.00 | 188.18 | 182.82 | 187.82 | 187.82 | 585,593 |
Feb 21, 2024 | 181.18 | 183.84 | 181.18 | 181.44 | 181.44 | 275,055 |
Feb 20, 2024 | 179.20 | 182.52 | 179.20 | 181.12 | 181.12 | 414,908 |
Feb 19, 2024 | 175.44 | 180.84 | 175.32 | 179.72 | 179.72 | 270,803 |
Feb 16, 2024 | 174.68 | 178.70 | 174.68 | 176.24 | 176.24 | 435,283 |
Feb 15, 2024 | 176.00 | 178.00 | 173.14 | 174.12 | 174.12 | 335,771 |
Feb 14, 2024 | 169.70 | 176.00 | 169.02 | 174.86 | 174.86 | 500,861 |
Feb 13, 2024 | 173.66 | 174.62 | 169.64 | 170.60 | 170.60 | 415,340 |
Feb 12, 2024 | 172.50 | 174.26 | 170.80 | 174.24 | 174.24 | 342,609 |
Feb 09, 2024 | 173.80 | 175.14 | 171.74 | 171.74 | 171.74 | 460,724 |
Feb 08, 2024 | 176.14 | 176.14 | 171.28 | 172.40 | 172.40 | 569,284 |
Feb 07, 2024 | 175.70 | 177.84 | 175.22 | 175.42 | 175.42 | 303,217 |
Feb 06, 2024 | 177.18 | 178.48 | 172.08 | 176.20 | 176.20 | 584,819 |
Feb 05, 2024 | 176.24 | 180.40 | 175.26 | 175.72 | 175.72 | 557,583 |
Feb 02, 2024 | 170.78 | 177.90 | 170.78 | 175.02 | 175.02 | 672,132 |
Feb 01, 2024 | 163.62 | 175.12 | 160.20 | 172.46 | 172.46 | 2,042,786 |
Jan 31, 2024 | 178.72 | 179.20 | 175.82 | 176.12 | 176.12 | 560,287 |
Jan 30, 2024 | 178.86 | 179.78 | 176.96 | 179.62 | 179.62 | 331,397 |
Jan 29, 2024 | 176.34 | 178.18 | 175.28 | 178.00 | 178.00 | 319,750 |
Jan 26, 2024 | 175.60 | 178.04 | 173.30 | 177.86 | 177.86 | 728,588 |
Jan 25, 2024 | 165.52 | 177.50 | 163.38 | 175.68 | 175.68 | 1,175,573 |
Jan 24, 2024 | 171.42 | 171.56 | 160.20 | 166.14 | 166.14 | 1,040,530 |
Jan 23, 2024 | 168.30 | 169.08 | 166.06 | 167.28 | 167.28 | 380,020 |
Jan 22, 2024 | 166.28 | 167.48 | 165.64 | 166.64 | 166.64 | 615,247 |
Jan 19, 2024 | 166.80 | 167.00 | 164.24 | 164.68 | 164.68 | 551,303 |
Jan 18, 2024 | 167.00 | 167.50 | 163.14 | 164.96 | 164.96 | 595,995 |
Jan 17, 2024 | 168.50 | 169.68 | 164.12 | 165.52 | 165.52 | 642,715 |
Jan 16, 2024 | 173.26 | 173.56 | 170.74 | 172.00 | 172.00 | 407,779 |
Jan 15, 2024 | 177.22 | 177.96 | 174.54 | 175.68 | 175.68 | 228,934 |
Jan 12, 2024 | 178.34 | 180.46 | 177.24 | 177.54 | 177.54 | 307,702 |
Jan 11, 2024 | 181.00 | 181.86 | 177.12 | 177.64 | 177.64 | 397,507 |
Jan 10, 2024 | 178.64 | 180.08 | 177.76 | 179.38 | 179.38 | 429,634 |
Jan 09, 2024 | 177.26 | 178.94 | 176.06 | 178.10 | 178.10 | 428,916 |
Jan 08, 2024 | 172.84 | 176.80 | 171.18 | 176.74 | 176.74 | 498,428 |
Jan 05, 2024 | 173.08 | 174.40 | 169.68 | 173.48 | 173.48 | 514,414 |
Jan 04, 2024 | 174.66 | 174.96 | 170.54 | 173.76 | 173.76 | 866,859 |
Jan 03, 2024 | 181.00 | 182.46 | 178.04 | 179.16 | 179.16 | 399,469 |
Jan 02, 2024 | 184.20 | 186.60 | 181.08 | 182.22 | 182.22 | 376,060 |
Dec 29, 2023 | 184.82 | 185.36 | 184.16 | 184.16 | 184.16 | 161,239 |
Dec 28, 2023 | 185.68 | 185.92 | 182.86 | 184.10 | 184.10 | 323,489 |
Dec 27, 2023 | 185.42 | 186.52 | 184.82 | 185.56 | 185.56 | 337,533 |
Dec 22, 2023 | 183.00 | 184.68 | 181.68 | 184.14 | 184.14 | 1,035,464 |
Dec 21, 2023 | 195.04 | 197.10 | 193.26 | 194.42 | 194.42 | 386,794 |
Dec 20, 2023 | 194.40 | 196.36 | 191.76 | 195.94 | 195.94 | 484,778 |
Dec 19, 2023 | 192.00 | 193.40 | 190.84 | 193.40 | 193.40 | 396,217 |
Dec 18, 2023 | 191.10 | 192.24 | 189.78 | 192.24 | 192.24 | 341,040 |
Dec 15, 2023 | 197.98 | 198.60 | 190.72 | 192.52 | 192.52 | 1,287,219 |
Dec 14, 2023 | 198.38 | 198.80 | 194.86 | 197.40 | 197.40 | 785,397 |
Dec 13, 2023 | 194.42 | 196.04 | 193.64 | 194.00 | 194.00 | 414,848 |
Dec 12, 2023 | 194.20 | 196.04 | 193.26 | 193.46 | 193.46 | 352,640 |
Dec 11, 2023 | 193.44 | 194.46 | 192.76 | 194.00 | 194.00 | 446,246 |
Dec 08, 2023 | 192.44 | 194.84 | 191.70 | 193.36 | 193.36 | 572,328 |
Dec 07, 2023 | 196.00 | 196.20 | 188.44 | 191.10 | 191.10 | 788,365 |
Dec 06, 2023 | 196.00 | 198.34 | 194.30 | 197.00 | 197.00 | 355,895 |
Dec 05, 2023 | 194.40 | 195.88 | 193.38 | 195.28 | 195.28 | 359,290 |
Dec 04, 2023 | 194.30 | 196.12 | 192.98 | 194.64 | 194.64 | 374,622 |
Dec 01, 2023 | 192.40 | 194.60 | 191.94 | 194.24 | 194.24 | 399,386 |
Nov 30, 2023 | 193.96 | 194.66 | 191.20 | 192.14 | 192.14 | 681,995 |
Nov 29, 2023 | 187.94 | 193.84 | 187.62 | 192.72 | 192.72 | 739,654 |
Nov 28, 2023 | 184.00 | 186.82 | 183.46 | 186.66 | 186.66 | 334,517 |
Nov 27, 2023 | 184.58 | 185.58 | 183.54 | 185.24 | 185.24 | 288,531 |
Nov 24, 2023 | 185.80 | 185.98 | 183.28 | 184.44 | 184.44 | 300,657 |
Nov 23, 2023 | 186.72 | 187.30 | 185.00 | 185.78 | 185.78 | 241,488 |
Nov 22, 2023 | 185.80 | 187.40 | 185.08 | 187.36 | 187.36 | 449,628 |
Nov 21, 2023 | 183.08 | 187.32 | 183.08 | 185.14 | 185.14 | 581,169 |
Nov 20, 2023 | 180.00 | 183.78 | 179.94 | 181.70 | 181.70 | 460,639 |
Nov 17, 2023 | 176.60 | 181.46 | 176.56 | 179.64 | 179.64 | 582,988 |
Nov 16, 2023 | 178.36 | 179.58 | 175.68 | 176.56 | 176.56 | 447,878 |
Nov 15, 2023 | 180.00 | 180.92 | 177.26 | 178.92 | 178.92 | 518,244 |
Nov 14, 2023 | 170.04 | 179.50 | 169.64 | 179.02 | 179.02 | 972,843 |
Nov 13, 2023 | 171.24 | 171.80 | 168.46 | 170.08 | 170.08 | 414,170 |
Nov 10, 2023 | 172.16 | 172.66 | 169.34 | 170.90 | 170.90 | 538,286 |
Nov 09, 2023 | 168.72 | 174.76 | 167.28 | 173.98 | 173.98 | 649,812 |
Nov 08, 2023 | 172.70 | 174.12 | 167.36 | 169.62 | 169.62 | 924,845 |
Nov 07, 2023 | 171.26 | 172.60 | 169.40 | 171.88 | 171.88 | 479,414 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |