Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.35 | 119.10 | 115.20 | 115.95 | 115.95 | 16,603,082 |
Mar 27, 2024 | 114.40 | 116.90 | 113.50 | 114.75 | 114.75 | 16,196,878 |
Mar 26, 2024 | 112.90 | 117.20 | 110.50 | 114.10 | 114.10 | 17,873,306 |
Mar 22, 2024 | 110.15 | 118.75 | 109.80 | 112.95 | 112.95 | 25,527,283 |
Mar 21, 2024 | 112.00 | 112.80 | 109.40 | 110.25 | 110.25 | 13,057,443 |
Mar 20, 2024 | 110.00 | 112.40 | 107.50 | 110.25 | 110.25 | 19,199,000 |
Mar 19, 2024 | 120.80 | 121.70 | 107.25 | 108.30 | 108.30 | 43,234,587 |
Mar 18, 2024 | 117.70 | 121.80 | 116.50 | 120.55 | 120.55 | 21,907,335 |
Mar 15, 2024 | 106.05 | 117.80 | 105.25 | 116.80 | 116.80 | 39,274,993 |
Mar 14, 2024 | 99.80 | 107.85 | 98.05 | 106.15 | 106.15 | 21,746,600 |
Mar 13, 2024 | 109.55 | 112.50 | 96.10 | 99.20 | 99.20 | 27,816,301 |
Mar 12, 2024 | 110.15 | 114.00 | 105.40 | 109.80 | 109.80 | 20,304,965 |
Mar 11, 2024 | 114.45 | 116.75 | 108.60 | 110.15 | 110.15 | 12,586,636 |
Mar 07, 2024 | 107.25 | 115.90 | 105.35 | 114.30 | 114.30 | 24,241,883 |
Mar 06, 2024 | 107.95 | 114.50 | 102.70 | 106.50 | 106.50 | 40,911,516 |
Mar 05, 2024 | 122.25 | 122.75 | 117.10 | 117.80 | 117.80 | 15,187,536 |
Mar 04, 2024 | 122.00 | 124.60 | 120.90 | 122.25 | 122.25 | 15,644,657 |
Mar 01, 2024 | 119.70 | 121.55 | 117.20 | 120.20 | 120.20 | 13,844,844 |
Feb 29, 2024 | 112.10 | 120.70 | 111.55 | 119.45 | 119.45 | 19,943,762 |
Feb 28, 2024 | 120.00 | 120.00 | 112.50 | 113.70 | 113.70 | 14,102,133 |
Feb 27, 2024 | 124.95 | 125.00 | 119.70 | 120.25 | 120.25 | 11,484,846 |
Feb 26, 2024 | 124.55 | 128.65 | 123.45 | 124.65 | 124.65 | 18,815,359 |
Feb 23, 2024 | 120.25 | 127.00 | 119.30 | 124.10 | 124.10 | 35,207,362 |
Feb 22, 2024 | 118.80 | 120.40 | 114.40 | 119.75 | 119.75 | 13,636,566 |
Feb 21, 2024 | 121.50 | 124.00 | 116.85 | 118.35 | 118.35 | 25,005,339 |
Feb 20, 2024 | 119.30 | 121.85 | 119.00 | 120.90 | 120.90 | 12,335,287 |
Feb 19, 2024 | 119.40 | 123.50 | 118.40 | 118.70 | 118.70 | 14,110,930 |
Feb 16, 2024 | 119.75 | 121.10 | 117.80 | 118.65 | 118.65 | 13,335,426 |
Feb 15, 2024 | 119.70 | 122.00 | 117.00 | 119.05 | 119.05 | 18,732,905 |
Feb 14, 2024 | 109.55 | 121.30 | 108.45 | 118.70 | 118.70 | 32,509,027 |
Feb 13, 2024 | 115.00 | 118.00 | 109.05 | 113.10 | 113.10 | 24,222,707 |
Feb 12, 2024 | 125.40 | 125.50 | 115.20 | 117.40 | 117.40 | 44,162,534 |
Feb 09, 2024 | 123.70 | 126.90 | 113.10 | 125.35 | 125.35 | 62,805,584 |
Feb 08, 2024 | 115.35 | 123.85 | 114.15 | 122.20 | 122.20 | 51,583,753 |
Feb 07, 2024 | 117.25 | 119.30 | 112.95 | 114.20 | 114.20 | 39,378,032 |
Feb 06, 2024 | 103.50 | 115.70 | 103.40 | 114.15 | 114.15 | 67,959,146 |
Feb 05, 2024 | 101.15 | 108.00 | 100.80 | 103.10 | 103.10 | 39,366,293 |
Feb 02, 2024 | 100.20 | 102.20 | 99.50 | 100.70 | 100.70 | 16,768,427 |
Feb 01, 2024 | 98.50 | 100.20 | 98.20 | 99.20 | 99.20 | 13,438,748 |
Jan 31, 2024 | 99.90 | 100.55 | 97.50 | 98.00 | 98.00 | 14,386,052 |
Jan 30, 2024 | 99.95 | 102.70 | 98.60 | 99.60 | 99.60 | 18,562,166 |
Jan 29, 2024 | 102.75 | 106.65 | 98.60 | 99.30 | 99.30 | 26,367,896 |
Jan 25, 2024 | 98.25 | 103.80 | 98.10 | 102.25 | 102.25 | 25,472,463 |
Jan 24, 2024 | 94.15 | 99.10 | 93.25 | 98.25 | 98.25 | 13,077,228 |
Jan 23, 2024 | 102.00 | 103.70 | 93.40 | 94.50 | 94.50 | 21,276,625 |
Jan 19, 2024 | 98.90 | 99.50 | 96.65 | 98.05 | 98.05 | 8,742,896 |
Jan 18, 2024 | 97.00 | 99.60 | 92.60 | 98.25 | 98.25 | 20,169,499 |
Jan 17, 2024 | 93.80 | 100.30 | 93.40 | 96.95 | 96.95 | 15,904,150 |
Jan 16, 2024 | 98.50 | 99.25 | 93.25 | 95.25 | 95.25 | 12,192,235 |
Jan 15, 2024 | 100.65 | 100.75 | 97.90 | 98.70 | 98.70 | 8,141,276 |
Jan 12, 2024 | 100.70 | 102.20 | 99.35 | 100.10 | 100.10 | 12,266,908 |
Jan 11, 2024 | 103.00 | 103.70 | 99.20 | 100.10 | 100.10 | 19,912,722 |
Jan 10, 2024 | 99.10 | 104.55 | 97.20 | 102.25 | 102.25 | 41,891,829 |
Jan 09, 2024 | 99.70 | 101.60 | 98.10 | 99.00 | 99.00 | 16,934,876 |
Jan 08, 2024 | 97.95 | 101.00 | 97.80 | 98.90 | 98.90 | 22,660,906 |
Jan 05, 2024 | 96.00 | 102.40 | 95.20 | 97.35 | 97.35 | 65,267,943 |
Jan 04, 2024 | 88.85 | 96.45 | 88.60 | 94.35 | 94.35 | 46,519,467 |
Jan 03, 2024 | 87.40 | 90.15 | 86.90 | 88.40 | 88.40 | 11,694,869 |
Jan 02, 2024 | 88.35 | 88.50 | 85.35 | 87.40 | 87.40 | 7,543,006 |
Jan 01, 2024 | 87.55 | 89.00 | 87.40 | 87.80 | 87.80 | 6,232,515 |
Dec 29, 2023 | 88.10 | 88.95 | 86.55 | 87.15 | 87.15 | 9,576,193 |
Dec 28, 2023 | 89.85 | 89.95 | 86.80 | 87.75 | 87.75 | 11,343,462 |
Dec 27, 2023 | 90.20 | 91.75 | 88.55 | 89.40 | 89.40 | 8,829,798 |
Dec 26, 2023 | 89.40 | 91.60 | 89.15 | 89.70 | 89.70 | 8,081,073 |
Dec 22, 2023 | 89.95 | 90.95 | 87.60 | 89.40 | 89.40 | 11,421,221 |
Dec 21, 2023 | 85.70 | 90.35 | 84.25 | 89.50 | 89.50 | 19,168,715 |
Dec 20, 2023 | 97.50 | 97.80 | 84.60 | 86.30 | 86.30 | 35,546,296 |
Dec 19, 2023 | 92.00 | 98.80 | 90.80 | 96.20 | 96.20 | 67,119,695 |
Dec 18, 2023 | 88.25 | 92.50 | 87.25 | 91.65 | 91.65 | 28,691,395 |
Dec 15, 2023 | 87.95 | 89.50 | 87.05 | 87.50 | 87.50 | 13,040,470 |
Dec 14, 2023 | 86.50 | 89.80 | 86.40 | 87.25 | 87.25 | 22,221,675 |
Dec 13, 2023 | 88.40 | 88.90 | 84.80 | 85.20 | 85.20 | 26,750,520 |
Dec 12, 2023 | 92.00 | 93.35 | 88.75 | 89.35 | 89.35 | 22,390,587 |
Dec 11, 2023 | 91.00 | 94.40 | 90.40 | 91.90 | 91.90 | 37,677,913 |
Dec 08, 2023 | 82.60 | 90.80 | 82.50 | 89.90 | 89.90 | 86,245,383 |
Dec 07, 2023 | 81.85 | 83.45 | 81.55 | 82.05 | 82.05 | 9,600,736 |
Dec 06, 2023 | 82.55 | 84.35 | 81.00 | 81.55 | 81.55 | 11,556,827 |
Dec 05, 2023 | 83.90 | 84.75 | 81.70 | 82.00 | 82.00 | 8,593,557 |
Dec 04, 2023 | 84.30 | 84.95 | 83.20 | 83.40 | 83.40 | 12,529,184 |
Dec 01, 2023 | 83.35 | 84.90 | 82.10 | 82.75 | 82.75 | 16,956,653 |
Nov 30, 2023 | 81.45 | 83.35 | 79.65 | 82.90 | 82.90 | 14,851,523 |
Nov 29, 2023 | 81.80 | 82.95 | 80.20 | 81.15 | 81.15 | 9,286,155 |
Nov 28, 2023 | 82.25 | 82.65 | 81.00 | 81.35 | 81.35 | 6,696,726 |
Nov 24, 2023 | 83.50 | 83.90 | 81.55 | 81.90 | 81.90 | 10,658,950 |
Nov 23, 2023 | 80.00 | 87.70 | 79.75 | 84.25 | 84.25 | 45,414,055 |
Nov 22, 2023 | 81.05 | 81.90 | 78.30 | 79.50 | 79.50 | 8,015,420 |
Nov 21, 2023 | 81.10 | 82.25 | 80.00 | 81.05 | 81.05 | 7,214,583 |
Nov 20, 2023 | 83.00 | 84.05 | 80.20 | 80.65 | 80.65 | 8,783,420 |
Nov 17, 2023 | 82.75 | 84.75 | 82.00 | 83.05 | 83.05 | 14,835,205 |
Nov 16, 2023 | 82.20 | 83.60 | 81.25 | 82.75 | 82.75 | 10,436,832 |
Nov 15, 2023 | 80.90 | 83.40 | 80.85 | 81.80 | 81.80 | 14,737,286 |
Nov 13, 2023 | 80.85 | 80.90 | 79.35 | 80.10 | 80.10 | 5,979,206 |
Nov 10, 2023 | 80.70 | 82.00 | 79.60 | 80.50 | 80.50 | 8,069,861 |
Nov 09, 2023 | 80.00 | 83.95 | 79.60 | 80.80 | 80.80 | 15,025,786 |
Nov 08, 2023 | 79.10 | 81.80 | 78.85 | 80.00 | 80.00 | 15,476,322 |
Nov 07, 2023 | 77.00 | 79.40 | 75.50 | 78.80 | 78.80 | 13,435,265 |
Nov 06, 2023 | 78.05 | 78.80 | 76.50 | 77.10 | 77.10 | 6,369,301 |
Nov 03, 2023 | 74.70 | 79.40 | 74.35 | 77.50 | 77.50 | 24,612,401 |
Nov 02, 2023 | 74.35 | 74.90 | 73.35 | 73.95 | 73.95 | 4,202,157 |
Nov 01, 2023 | 72.00 | 76.10 | 71.75 | 73.35 | 73.35 | 7,659,331 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |