Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 583.75 | 605.00 | 578.15 | 601.70 | 601.70 | 514,955 |
Mar 27, 2024 | 581.50 | 589.50 | 576.55 | 579.40 | 579.40 | 243,548 |
Mar 26, 2024 | 593.00 | 593.00 | 578.05 | 580.45 | 580.45 | 244,293 |
Mar 22, 2024 | 594.50 | 601.20 | 584.00 | 589.55 | 589.55 | 349,159 |
Mar 21, 2024 | 599.95 | 617.40 | 594.20 | 596.90 | 596.90 | 199,169 |
Mar 20, 2024 | 629.85 | 630.00 | 594.00 | 597.40 | 597.40 | 277,548 |
Mar 19, 2024 | 627.00 | 633.55 | 626.55 | 629.40 | 629.40 | 95,589 |
Mar 18, 2024 | 630.00 | 636.95 | 622.55 | 628.05 | 628.05 | 77,261 |
Mar 15, 2024 | 632.85 | 652.25 | 618.80 | 634.00 | 634.00 | 424,929 |
Mar 14, 2024 | 621.30 | 642.30 | 609.00 | 630.70 | 630.70 | 239,080 |
Mar 13, 2024 | 628.10 | 630.00 | 602.95 | 624.80 | 624.80 | 388,766 |
Mar 12, 2024 | 684.50 | 687.00 | 625.55 | 631.85 | 631.85 | 614,251 |
Mar 11, 2024 | 702.50 | 713.45 | 671.55 | 684.45 | 684.45 | 215,247 |
Mar 07, 2024 | 697.50 | 707.45 | 693.35 | 699.70 | 699.70 | 160,652 |
Mar 06, 2024 | 703.65 | 714.20 | 679.00 | 697.55 | 697.55 | 286,477 |
Mar 05, 2024 | 672.00 | 713.90 | 672.00 | 703.05 | 703.05 | 880,535 |
Mar 04, 2024 | 689.85 | 691.95 | 676.75 | 681.35 | 681.35 | 210,715 |
Mar 01, 2024 | 653.45 | 696.45 | 653.30 | 680.60 | 680.60 | 1,890,817 |
Feb 29, 2024 | 631.70 | 655.50 | 615.55 | 652.05 | 652.05 | 354,896 |
Feb 28, 2024 | 633.85 | 639.00 | 625.95 | 631.30 | 631.30 | 94,805 |
Feb 27, 2024 | 622.95 | 635.20 | 617.05 | 631.95 | 631.95 | 173,157 |
Feb 26, 2024 | 634.00 | 635.65 | 620.20 | 621.90 | 621.90 | 85,007 |
Feb 23, 2024 | 634.15 | 637.00 | 624.10 | 632.45 | 632.45 | 95,443 |
Feb 22, 2024 | 649.50 | 651.00 | 622.50 | 629.10 | 629.10 | 305,098 |
Feb 21, 2024 | 631.60 | 669.80 | 631.60 | 646.70 | 646.70 | 565,862 |
Feb 20, 2024 | 632.40 | 674.00 | 626.00 | 630.25 | 630.25 | 880,822 |
Feb 19, 2024 | 645.65 | 645.70 | 630.80 | 631.75 | 631.75 | 80,451 |
Feb 16, 2024 | 649.90 | 661.35 | 636.50 | 640.55 | 640.55 | 269,733 |
Feb 15, 2024 | 660.00 | 667.00 | 642.15 | 647.75 | 647.75 | 297,012 |
Feb 14, 2024 | 613.00 | 683.50 | 612.00 | 668.15 | 668.15 | 3,735,572 |
Feb 13, 2024 | 664.00 | 664.00 | 606.60 | 613.25 | 613.25 | 757,104 |
Feb 12, 2024 | 679.80 | 699.00 | 667.05 | 679.40 | 679.40 | 249,471 |
Feb 09, 2024 | 678.05 | 685.45 | 661.15 | 679.80 | 679.80 | 631,645 |
Feb 08, 2024 | 656.00 | 703.95 | 654.15 | 680.40 | 680.40 | 1,194,879 |
Feb 07, 2024 | 630.00 | 682.60 | 625.60 | 649.20 | 649.20 | 1,617,521 |
Feb 06, 2024 | 597.00 | 624.90 | 595.45 | 617.95 | 617.95 | 307,230 |
Feb 05, 2024 | 606.60 | 606.60 | 582.30 | 594.10 | 594.10 | 196,719 |
Feb 02, 2024 | 616.30 | 619.90 | 600.00 | 606.60 | 606.60 | 195,755 |
Feb 01, 2024 | 611.80 | 617.45 | 608.05 | 614.50 | 614.50 | 167,999 |
Jan 31, 2024 | 612.25 | 617.00 | 607.40 | 614.90 | 614.90 | 278,428 |
Jan 30, 2024 | 599.60 | 615.50 | 591.40 | 607.40 | 607.40 | 681,790 |
Jan 29, 2024 | 584.00 | 602.45 | 580.45 | 595.45 | 595.45 | 884,777 |
Jan 25, 2024 | 578.50 | 587.50 | 576.00 | 580.55 | 580.55 | 555,182 |
Jan 24, 2024 | 556.00 | 578.85 | 551.90 | 575.05 | 575.05 | 821,274 |
Jan 23, 2024 | 545.30 | 570.00 | 532.20 | 554.10 | 554.10 | 1,574,443 |
Jan 19, 2024 | 546.80 | 551.10 | 541.00 | 542.60 | 542.60 | 108,945 |
Jan 18, 2024 | 542.85 | 548.00 | 524.00 | 544.05 | 544.05 | 228,197 |
Jan 17, 2024 | 543.00 | 548.00 | 535.00 | 541.75 | 541.75 | 120,498 |
Jan 16, 2024 | 540.00 | 549.00 | 534.60 | 543.05 | 543.05 | 244,279 |
Jan 15, 2024 | 538.20 | 539.95 | 529.25 | 538.30 | 538.30 | 120,053 |
Jan 12, 2024 | 540.00 | 540.00 | 532.95 | 536.10 | 536.10 | 336,909 |
Jan 11, 2024 | 541.00 | 542.20 | 530.55 | 532.80 | 532.80 | 83,565 |
Jan 10, 2024 | 536.95 | 542.40 | 531.55 | 539.15 | 539.15 | 86,381 |
Jan 09, 2024 | 537.45 | 540.00 | 529.45 | 536.30 | 536.30 | 76,178 |
Jan 08, 2024 | 544.95 | 545.65 | 531.00 | 535.85 | 535.85 | 71,948 |
Jan 05, 2024 | 537.00 | 545.00 | 533.70 | 543.10 | 543.10 | 102,631 |
Jan 04, 2024 | 542.80 | 544.75 | 534.10 | 535.95 | 535.95 | 100,014 |
Jan 03, 2024 | 545.70 | 562.15 | 540.10 | 541.30 | 541.30 | 401,666 |
Jan 02, 2024 | 542.65 | 548.50 | 535.15 | 546.25 | 546.25 | 143,968 |
Jan 01, 2024 | 547.25 | 547.65 | 538.10 | 542.05 | 542.05 | 75,856 |
Dec 29, 2023 | 528.85 | 548.00 | 526.15 | 544.55 | 544.55 | 349,568 |
Dec 28, 2023 | 530.00 | 538.65 | 527.00 | 528.85 | 528.85 | 78,478 |
Dec 27, 2023 | 538.40 | 541.20 | 529.00 | 532.80 | 532.80 | 68,971 |
Dec 26, 2023 | 547.00 | 552.00 | 534.00 | 537.05 | 537.05 | 130,878 |
Dec 22, 2023 | 527.00 | 553.20 | 526.60 | 545.70 | 545.70 | 526,185 |
Dec 21, 2023 | 514.00 | 530.50 | 503.10 | 528.35 | 528.35 | 285,172 |
Dec 20, 2023 | 517.45 | 531.00 | 511.00 | 515.00 | 515.00 | 294,422 |
Dec 19, 2023 | 523.40 | 523.90 | 515.50 | 517.45 | 517.45 | 114,652 |
Dec 18, 2023 | 524.55 | 527.45 | 513.10 | 519.25 | 519.25 | 273,129 |
Dec 15, 2023 | 539.85 | 545.95 | 521.10 | 524.50 | 524.50 | 205,805 |
Dec 14, 2023 | 546.00 | 548.00 | 535.15 | 536.90 | 536.90 | 125,930 |
Dec 13, 2023 | 541.10 | 546.00 | 533.00 | 543.40 | 543.40 | 130,186 |
Dec 12, 2023 | 554.00 | 554.00 | 540.00 | 541.70 | 541.70 | 215,197 |
Dec 11, 2023 | 541.25 | 552.00 | 540.00 | 549.80 | 549.80 | 584,965 |
Dec 08, 2023 | 520.20 | 549.65 | 518.50 | 536.40 | 536.40 | 1,467,862 |
Dec 07, 2023 | 517.30 | 523.80 | 515.45 | 519.55 | 519.55 | 87,384 |
Dec 06, 2023 | 517.30 | 522.75 | 514.35 | 517.25 | 517.25 | 111,550 |
Dec 05, 2023 | 521.55 | 525.35 | 514.50 | 518.45 | 518.45 | 164,588 |
Dec 04, 2023 | 531.00 | 534.70 | 518.45 | 521.55 | 521.55 | 148,973 |
Dec 01, 2023 | 535.00 | 535.15 | 524.95 | 526.55 | 526.55 | 142,625 |
Nov 30, 2023 | 520.00 | 532.70 | 515.05 | 531.15 | 531.15 | 306,812 |
Nov 29, 2023 | 521.10 | 523.90 | 515.75 | 518.70 | 518.70 | 147,782 |
Nov 28, 2023 | 522.85 | 527.65 | 515.05 | 520.95 | 520.95 | 131,101 |
Nov 24, 2023 | 529.30 | 530.20 | 516.05 | 522.85 | 522.85 | 190,808 |
Nov 23, 2023 | 520.45 | 529.15 | 519.00 | 524.10 | 524.10 | 253,571 |
Nov 22, 2023 | 518.45 | 522.95 | 516.30 | 519.45 | 519.45 | 94,577 |
Nov 21, 2023 | 522.20 | 524.75 | 515.05 | 517.30 | 517.30 | 253,582 |
Nov 20, 2023 | 509.00 | 527.90 | 508.50 | 519.90 | 519.90 | 438,938 |
Nov 17, 2023 | 506.95 | 514.90 | 503.50 | 508.85 | 508.85 | 197,860 |
Nov 16, 2023 | 521.20 | 522.25 | 502.60 | 509.05 | 509.05 | 192,719 |
Nov 15, 2023 | 514.35 | 523.90 | 509.00 | 521.20 | 521.20 | 323,439 |
Nov 13, 2023 | 524.85 | 532.45 | 504.00 | 513.40 | 513.40 | 318,071 |
Nov 10, 2023 | 534.55 | 537.05 | 524.00 | 529.75 | 529.75 | 233,577 |
Nov 09, 2023 | 525.00 | 540.90 | 522.05 | 534.70 | 534.70 | 1,360,002 |
Nov 08, 2023 | 510.50 | 518.55 | 509.45 | 515.30 | 515.30 | 215,302 |
Nov 07, 2023 | 503.00 | 511.85 | 503.00 | 510.55 | 510.55 | 120,365 |
Nov 06, 2023 | 506.25 | 510.80 | 502.90 | 504.95 | 504.95 | 109,227 |
Nov 03, 2023 | 508.80 | 509.90 | 503.25 | 506.20 | 506.20 | 86,898 |
Nov 02, 2023 | 500.05 | 507.85 | 499.55 | 504.95 | 504.95 | 107,264 |
Nov 01, 2023 | 505.35 | 511.50 | 497.00 | 499.15 | 499.15 | 165,155 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |