Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 245.80 | 245.80 | 244.65 | 244.65 | 244.65 | 3 |
Mar 27, 2024 | 240.00 | 240.30 | 225.60 | 237.00 | 237.00 | 218 |
Mar 26, 2024 | 248.95 | 248.95 | 228.60 | 228.90 | 228.90 | 567 |
Mar 22, 2024 | 238.60 | 240.00 | 238.00 | 238.00 | 238.00 | 325 |
Mar 21, 2024 | 221.35 | 243.50 | 221.35 | 236.95 | 236.95 | 2,971 |
Mar 20, 2024 | 245.00 | 245.00 | 232.00 | 233.00 | 233.00 | 547 |
Mar 19, 2024 | 247.85 | 247.85 | 226.05 | 235.95 | 235.95 | 107 |
Mar 18, 2024 | 235.20 | 259.90 | 235.20 | 236.25 | 236.25 | 1,914 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | 27 |
Mar 13, 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1 |
Mar 12, 2024 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | 11 |
Mar 11, 2024 | 269.00 | 269.00 | 263.00 | 263.00 | 263.00 | 61 |
Mar 07, 2024 | 273.45 | 273.45 | 268.00 | 268.00 | 268.00 | 53 |
Mar 06, 2024 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | 1,033 |
Mar 05, 2024 | 268.40 | 279.00 | 268.40 | 279.00 | 279.00 | 1,241 |
Mar 04, 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | 189 |
Mar 01, 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | 179 |
Feb 29, 2024 | 296.80 | 296.80 | 290.90 | 290.90 | 290.90 | 556 |
Feb 28, 2024 | 296.80 | 296.80 | 285.20 | 296.80 | 296.80 | 3,884 |
Feb 27, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 26 |
Feb 26, 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 495 |
Feb 23, 2024 | 279.75 | 279.75 | 279.75 | 279.75 | 279.75 | 1 |
Feb 22, 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 229 |
Feb 21, 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | 254 |
Feb 20, 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | 250 |
Feb 19, 2024 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | 127 |
Feb 16, 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 88 |
Feb 15, 2024 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | 168 |
Feb 14, 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 55 |
Feb 13, 2024 | 238.95 | 238.95 | 238.95 | 238.95 | 238.95 | 265 |
Feb 12, 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | 1,804 |
Feb 09, 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | 898 |
Feb 08, 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | 487 |
Feb 07, 2024 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | 837 |
Feb 06, 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | 210 |
Feb 05, 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | 148 |
Feb 02, 2024 | 179.00 | 185.00 | 177.00 | 180.10 | 180.10 | 663 |
Feb 01, 2024 | 185.00 | 185.00 | 182.40 | 182.45 | 182.45 | 931 |
Jan 31, 2024 | 191.95 | 192.60 | 191.85 | 192.00 | 192.00 | 679 |
Jan 30, 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 2,571 |
Jan 29, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 703 |
Jan 25, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 778 |
Jan 24, 2024 | 160.00 | 163.20 | 160.00 | 163.20 | 163.20 | 1,000 |
Jan 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 77 |
Jan 19, 2024 | 163.95 | 163.95 | 161.00 | 161.00 | 161.00 | 380 |
Jan 18, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 39 |
Jan 17, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 101 |
Jan 16, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 547 |
Jan 15, 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 511 |
Jan 12, 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 705 |
Jan 11, 2024 | 184.00 | 184.00 | 177.70 | 177.70 | 177.70 | 157 |
Jan 10, 2024 | 177.70 | 181.30 | 177.70 | 181.30 | 181.30 | 85 |
Jan 09, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 150 |
Jan 08, 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 11 |
Jan 05, 2024 | 185.45 | 185.45 | 185.00 | 185.00 | 185.00 | 333 |
Jan 04, 2024 | 178.30 | 181.85 | 178.30 | 181.85 | 181.85 | 607 |
Jan 03, 2024 | 174.00 | 178.30 | 174.00 | 178.30 | 178.30 | 366 |
Jan 02, 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 115 |
Jan 01, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 200 |
Dec 29, 2023 | 185.70 | 185.70 | 182.00 | 182.00 | 182.00 | 110 |
Dec 28, 2023 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | 71 |
Dec 27, 2023 | 186.20 | 190.00 | 186.20 | 189.45 | 189.45 | 172 |
Dec 26, 2023 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 210 |
Dec 22, 2023 | 198.80 | 198.80 | 191.10 | 191.10 | 191.10 | 823 |
Dec 21, 2023 | 178.45 | 197.00 | 178.45 | 194.95 | 194.95 | 1,750 |
Dec 20, 2023 | 206.70 | 206.70 | 187.10 | 187.80 | 187.80 | 5,860 |
Dec 19, 2023 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | 1,470 |
Dec 18, 2023 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 721 |
Dec 15, 2023 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 344 |
Dec 14, 2023 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 187 |
Dec 13, 2023 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 968 |
Dec 12, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
Dec 11, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3,341 |
Dec 08, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
Dec 07, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
Dec 06, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
Dec 05, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
Dec 04, 2023 | 128.45 | 141.95 | 128.45 | 140.00 | 140.00 | 2,399 |
Dec 01, 2023 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
Nov 30, 2023 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
Nov 29, 2023 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
Nov 28, 2023 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
Nov 24, 2023 | 149.42 | 149.42 | 135.21 | 135.21 | 135.21 | 479 |
Nov 23, 2023 | 141.99 | 142.32 | 136.20 | 142.32 | 142.32 | 2,390 |
Nov 22, 2023 | 135.55 | 135.55 | 130.00 | 135.55 | 135.55 | 10,103 |
Nov 21, 2023 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 317 |
Nov 20, 2023 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | 279 |
Nov 17, 2023 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | 402 |
Nov 16, 2023 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | 561 |
Nov 15, 2023 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 499 |
Nov 13, 2023 | 101.32 | 101.32 | 97.00 | 101.18 | 101.18 | 899 |
Nov 10, 2023 | 94.50 | 94.50 | 90.00 | 92.05 | 92.05 | 23 |
Nov 09, 2023 | 92.35 | 92.40 | 84.56 | 90.00 | 90.00 | 808 |
Nov 08, 2023 | 81.20 | 88.00 | 81.20 | 88.00 | 88.00 | 274 |
Nov 07, 2023 | 84.07 | 84.94 | 84.07 | 84.94 | 84.94 | 575 |
Nov 06, 2023 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
Nov 03, 2023 | 83.01 | 88.50 | 82.55 | 88.49 | 88.49 | 86 |
Nov 02, 2023 | 87.00 | 87.00 | 84.32 | 86.88 | 86.88 | 22 |
Nov 01, 2023 | 88.76 | 88.76 | 80.50 | 88.74 | 88.74 | 12 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |