Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 334.00 | 336.00 | 324.00 | 332.00 | 332.00 | 3,042,400 |
Mar 27, 2024 | 366.00 | 366.00 | 286.00 | 334.00 | 334.00 | 8,543,400 |
Mar 26, 2024 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 1,416,400 |
Mar 25, 2024 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | 1,977,000 |
Mar 22, 2024 | 362.00 | 368.00 | 362.00 | 366.00 | 366.00 | 1,374,100 |
Mar 21, 2024 | 360.00 | 366.00 | 360.00 | 362.00 | 362.00 | 1,809,500 |
Mar 20, 2024 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | 948,100 |
Mar 19, 2024 | 366.00 | 368.00 | 360.00 | 360.00 | 360.00 | 1,278,900 |
Mar 18, 2024 | 360.00 | 364.00 | 358.00 | 364.00 | 364.00 | 1,831,100 |
Mar 15, 2024 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 715,000 |
Mar 14, 2024 | 358.00 | 362.00 | 356.00 | 360.00 | 360.00 | 720,300 |
Mar 13, 2024 | 362.00 | 364.00 | 354.00 | 356.00 | 356.00 | 1,636,500 |
Mar 08, 2024 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | 980,300 |
Mar 07, 2024 | 354.00 | 366.00 | 352.00 | 366.00 | 366.00 | 4,584,600 |
Mar 06, 2024 | 354.00 | 358.00 | 350.00 | 354.00 | 354.00 | 685,300 |
Mar 05, 2024 | 350.00 | 358.00 | 346.00 | 354.00 | 354.00 | 1,750,200 |
Mar 04, 2024 | 354.00 | 354.00 | 346.00 | 352.00 | 352.00 | 1,405,300 |
Mar 01, 2024 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 734,900 |
Feb 29, 2024 | 348.00 | 354.00 | 348.00 | 352.00 | 352.00 | 1,132,900 |
Feb 28, 2024 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | 552,000 |
Feb 27, 2024 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | 1,686,000 |
Feb 26, 2024 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | 321,600 |
Feb 23, 2024 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 1,243,100 |
Feb 22, 2024 | 348.00 | 358.00 | 344.00 | 348.00 | 348.00 | 1,254,500 |
Feb 21, 2024 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | 1,534,900 |
Feb 20, 2024 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 544,800 |
Feb 19, 2024 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 384,100 |
Feb 16, 2024 | 354.00 | 356.00 | 352.00 | 352.00 | 352.00 | 401,400 |
Feb 15, 2024 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 1,674,200 |
Feb 13, 2024 | 354.00 | 356.00 | 348.00 | 352.00 | 352.00 | 2,515,000 |
Feb 12, 2024 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 913,200 |
Feb 07, 2024 | 354.00 | 358.00 | 348.00 | 354.00 | 354.00 | 1,892,600 |
Feb 06, 2024 | 358.00 | 362.00 | 352.00 | 354.00 | 354.00 | 1,656,300 |
Feb 05, 2024 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | 1,230,800 |
Feb 02, 2024 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 573,100 |
Feb 01, 2024 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 299,300 |
Jan 31, 2024 | 364.00 | 370.00 | 364.00 | 364.00 | 364.00 | 818,600 |
Jan 30, 2024 | 364.00 | 372.00 | 358.00 | 364.00 | 364.00 | 868,600 |
Jan 29, 2024 | 362.00 | 366.00 | 360.00 | 360.00 | 360.00 | 1,085,300 |
Jan 26, 2024 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 1,122,100 |
Jan 25, 2024 | 362.00 | 370.00 | 362.00 | 366.00 | 366.00 | 474,500 |
Jan 24, 2024 | 366.00 | 370.00 | 360.00 | 362.00 | 362.00 | 1,499,400 |
Jan 23, 2024 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | 942,800 |
Jan 22, 2024 | 374.00 | 376.00 | 364.00 | 370.00 | 370.00 | 1,294,800 |
Jan 19, 2024 | 378.00 | 378.00 | 372.00 | 374.00 | 374.00 | 832,600 |
Jan 18, 2024 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 1,210,500 |
Jan 17, 2024 | 380.00 | 380.00 | 372.00 | 376.00 | 376.00 | 3,367,600 |
Jan 16, 2024 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | 1,666,400 |
Jan 15, 2024 | 380.00 | 384.00 | 376.00 | 382.00 | 382.00 | 2,075,400 |
Jan 12, 2024 | 376.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1,790,600 |
Jan 11, 2024 | 374.00 | 380.00 | 372.00 | 376.00 | 376.00 | 2,221,700 |
Jan 10, 2024 | 374.00 | 380.00 | 370.00 | 376.00 | 376.00 | 1,998,800 |
Jan 09, 2024 | 378.00 | 378.00 | 372.00 | 374.00 | 374.00 | 640,900 |
Jan 08, 2024 | 376.00 | 382.00 | 374.00 | 378.00 | 378.00 | 1,374,800 |
Jan 05, 2024 | 380.00 | 386.00 | 376.00 | 376.00 | 376.00 | 1,778,600 |
Jan 04, 2024 | 372.00 | 382.00 | 372.00 | 380.00 | 380.00 | 3,236,300 |
Jan 03, 2024 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | 1,403,800 |
Jan 02, 2024 | 368.00 | 380.00 | 366.00 | 378.00 | 378.00 | 1,781,200 |
Dec 29, 2023 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1,125,900 |
Dec 28, 2023 | 366.00 | 370.00 | 360.00 | 368.00 | 368.00 | 1,805,500 |
Dec 27, 2023 | 368.00 | 368.00 | 360.00 | 364.00 | 364.00 | 1,332,400 |
Dec 22, 2023 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 932,700 |
Dec 21, 2023 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 993,000 |
Dec 20, 2023 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | 2,255,700 |
Dec 19, 2023 | 362.00 | 366.00 | 356.00 | 360.00 | 360.00 | 1,343,300 |
Dec 18, 2023 | 370.00 | 370.00 | 358.00 | 362.00 | 362.00 | 2,088,600 |
Dec 15, 2023 | 357.14 | 362.93 | 355.21 | 359.07 | 359.07 | 2,242,214 |
Dec 14, 2023 | 351.35 | 359.07 | 349.42 | 355.21 | 355.21 | 2,025,898 |
Dec 13, 2023 | 359.07 | 361.00 | 349.42 | 351.35 | 351.35 | 2,294,429 |
Dec 12, 2023 | 362.93 | 370.66 | 355.21 | 359.07 | 359.07 | 3,679,457 |
Dec 11, 2023 | 368.73 | 370.66 | 355.21 | 359.07 | 359.07 | 4,012,946 |
Dec 08, 2023 | 366.80 | 374.52 | 362.93 | 368.73 | 368.73 | 2,419,578 |
Dec 07, 2023 | 378.38 | 384.17 | 372.59 | 376.45 | 376.45 | 2,767,156 |
Dec 06, 2023 | 374.52 | 384.17 | 370.66 | 376.45 | 376.45 | 1,920,329 |
Dec 05, 2023 | 374.52 | 380.31 | 372.59 | 376.45 | 376.45 | 1,606,318 |
Dec 04, 2023 | 374.52 | 376.45 | 372.59 | 374.52 | 374.52 | 782,905 |
Dec 01, 2023 | 374.52 | 376.45 | 370.66 | 372.59 | 372.59 | 866,303 |
Nov 30, 2023 | 372.59 | 374.52 | 368.73 | 372.59 | 372.59 | 831,908 |
Nov 29, 2023 | 376.45 | 376.45 | 368.73 | 372.59 | 372.59 | 2,065,991 |
Nov 28, 2023 | 378.38 | 378.38 | 374.52 | 376.45 | 376.45 | 620,046 |
Nov 27, 2023 | 374.52 | 380.31 | 372.59 | 378.38 | 378.38 | 1,178,657 |
Nov 24, 2023 | 372.59 | 374.52 | 364.86 | 374.52 | 374.52 | 1,511,524 |
Nov 23, 2023 | 370.66 | 374.52 | 359.07 | 368.73 | 368.73 | 2,310,176 |
Nov 22, 2023 | 382.24 | 382.24 | 364.86 | 370.66 | 370.66 | 2,713,180 |
Nov 21, 2023 | 382.24 | 384.17 | 378.38 | 382.24 | 382.24 | 834,912 |
Nov 20, 2023 | 382.24 | 389.96 | 378.38 | 382.24 | 382.24 | 1,654,077 |
Nov 17, 2023 | 384.17 | 386.10 | 378.38 | 382.24 | 382.24 | 1,612,223 |
Nov 16, 2023 | 386.10 | 391.89 | 378.38 | 384.17 | 384.17 | 2,434,392 |
Nov 15, 2023 | 368.73 | 389.96 | 368.73 | 384.17 | 384.17 | 6,222,008 |
Nov 14, 2023 | 368.73 | 370.66 | 366.80 | 368.73 | 368.73 | 1,204,971 |
Nov 13, 2023 | 366.80 | 370.66 | 362.93 | 368.73 | 368.73 | 1,744,002 |
Nov 10, 2023 | 368.73 | 368.73 | 364.86 | 364.86 | 364.86 | 847,758 |
Nov 09, 2023 | 364.86 | 376.45 | 362.93 | 366.80 | 366.80 | 4,943,066 |
Nov 08, 2023 | 370.66 | 380.31 | 362.93 | 364.86 | 364.86 | 6,031,592 |
Nov 07, 2023 | 376.45 | 378.38 | 366.80 | 368.73 | 368.73 | 3,944,880 |
Nov 06, 2023 | 386.10 | 388.03 | 374.52 | 376.45 | 376.45 | 4,062,466 |
Nov 03, 2023 | 378.38 | 389.96 | 374.52 | 384.17 | 384.17 | 4,510,847 |
Nov 02, 2023 | 366.80 | 386.10 | 364.86 | 372.59 | 372.59 | 7,386,576 |
Nov 01, 2023 | 393.82 | 395.75 | 364.86 | 368.73 | 368.73 | 9,701,311 |
Oct 31, 2023 | 444.02 | 449.81 | 362.93 | 391.89 | 391.89 | 45,936,343 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |