Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 156.25 | 158.20 | 155.80 | 156.40 | 156.40 | 183,432 |
Mar 15, 2024 | 159.95 | 160.00 | 156.85 | 156.85 | 156.85 | 675,862 |
Mar 14, 2024 | 159.90 | 160.85 | 159.20 | 159.80 | 159.80 | 238,320 |
Mar 13, 2024 | 161.65 | 161.65 | 159.05 | 160.05 | 160.05 | 190,326 |
Mar 12, 2024 | 157.80 | 161.25 | 157.50 | 161.25 | 161.25 | 283,053 |
Mar 11, 2024 | 156.85 | 158.75 | 154.30 | 156.75 | 156.75 | 270,839 |
Mar 08, 2024 | 157.00 | 159.80 | 154.75 | 157.05 | 157.05 | 439,134 |
Mar 07, 2024 | 157.00 | 162.05 | 153.75 | 156.60 | 156.60 | 606,743 |
Mar 06, 2024 | 159.15 | 159.70 | 157.95 | 158.30 | 158.30 | 455,789 |
Mar 05, 2024 | 157.30 | 160.25 | 157.30 | 159.05 | 159.05 | 174,826 |
Mar 04, 2024 | 157.90 | 158.25 | 156.95 | 158.15 | 158.15 | 148,573 |
Mar 01, 2024 | 156.55 | 158.90 | 156.45 | 158.10 | 158.10 | 210,123 |
Feb 29, 2024 | 159.35 | 160.10 | 157.80 | 157.80 | 157.80 | 570,986 |
Feb 28, 2024 | 158.45 | 159.75 | 157.95 | 158.85 | 158.85 | 251,194 |
Feb 27, 2024 | 155.85 | 157.85 | 155.80 | 157.85 | 157.85 | 222,863 |
Feb 26, 2024 | 158.45 | 159.40 | 156.25 | 156.25 | 156.25 | 155,766 |
Feb 23, 2024 | 158.00 | 159.25 | 157.35 | 159.00 | 159.00 | 208,442 |
Feb 22, 2024 | 154.75 | 158.05 | 154.75 | 157.10 | 157.10 | 284,268 |
Feb 21, 2024 | 152.35 | 153.95 | 149.85 | 153.60 | 153.60 | 263,822 |
Feb 20, 2024 | 156.25 | 156.25 | 153.40 | 153.40 | 153.40 | 248,959 |
Feb 19, 2024 | 154.80 | 156.35 | 153.75 | 155.75 | 155.75 | 145,953 |
Feb 16, 2024 | 156.50 | 157.20 | 155.40 | 155.70 | 155.70 | 241,601 |
Feb 15, 2024 | 155.00 | 156.45 | 154.50 | 155.45 | 155.45 | 201,930 |
Feb 14, 2024 | 150.70 | 154.45 | 150.30 | 154.00 | 154.00 | 246,731 |
Feb 13, 2024 | 151.95 | 153.05 | 150.65 | 151.35 | 151.35 | 176,983 |
Feb 12, 2024 | 153.00 | 153.55 | 151.65 | 152.20 | 152.20 | 128,274 |
Feb 09, 2024 | 151.40 | 153.15 | 151.35 | 152.25 | 152.25 | 200,353 |
Feb 08, 2024 | 149.35 | 153.15 | 149.30 | 150.85 | 150.85 | 194,032 |
Feb 07, 2024 | 151.90 | 151.90 | 149.25 | 149.70 | 149.70 | 201,893 |
Feb 06, 2024 | 148.65 | 150.40 | 146.45 | 150.05 | 150.05 | 216,658 |
Feb 05, 2024 | 147.00 | 149.40 | 146.90 | 148.65 | 148.65 | 207,046 |
Feb 02, 2024 | 150.65 | 151.05 | 146.75 | 147.30 | 147.30 | 337,653 |
Feb 01, 2024 | 151.35 | 151.60 | 149.40 | 149.75 | 149.75 | 237,252 |
Jan 31, 2024 | 151.15 | 154.00 | 151.15 | 152.40 | 152.40 | 383,918 |
Jan 30, 2024 | 154.45 | 154.45 | 148.10 | 151.55 | 151.55 | 517,544 |
Jan 29, 2024 | 154.20 | 155.30 | 153.15 | 153.70 | 153.70 | 360,076 |
Jan 26, 2024 | 153.00 | 157.15 | 152.80 | 155.90 | 155.90 | 808,100 |
Jan 25, 2024 | 147.05 | 147.45 | 144.90 | 147.10 | 147.10 | 246,712 |
Jan 24, 2024 | 149.10 | 149.50 | 146.85 | 146.85 | 146.85 | 243,474 |
Jan 23, 2024 | 148.50 | 149.80 | 148.15 | 148.80 | 148.80 | 323,458 |
Jan 22, 2024 | 146.65 | 148.20 | 145.60 | 147.95 | 147.95 | 303,126 |
Jan 19, 2024 | 147.60 | 148.45 | 144.65 | 146.20 | 146.20 | 411,884 |
Jan 18, 2024 | 146.90 | 147.65 | 146.25 | 146.70 | 146.70 | 347,704 |
Jan 17, 2024 | 143.90 | 147.10 | 143.10 | 146.95 | 146.95 | 445,406 |
Jan 16, 2024 | 143.30 | 146.60 | 143.25 | 146.60 | 146.60 | 298,040 |
Jan 15, 2024 | 144.70 | 144.70 | 143.20 | 144.30 | 144.30 | 160,463 |
Jan 12, 2024 | 142.20 | 145.40 | 142.20 | 145.20 | 145.20 | 258,970 |
Jan 11, 2024 | 144.35 | 145.05 | 141.90 | 142.05 | 142.05 | 322,470 |
Jan 10, 2024 | 142.05 | 145.00 | 141.50 | 143.05 | 143.05 | 316,466 |
Jan 09, 2024 | 141.80 | 143.70 | 141.30 | 143.15 | 143.15 | 316,832 |
Jan 08, 2024 | 142.15 | 143.05 | 140.50 | 141.10 | 141.10 | 299,366 |
Jan 05, 2024 | 142.45 | 142.90 | 140.85 | 142.40 | 142.40 | 313,373 |
Jan 04, 2024 | 142.00 | 143.60 | 141.90 | 143.25 | 143.25 | 191,159 |
Jan 03, 2024 | 142.40 | 143.15 | 141.30 | 142.40 | 142.40 | 276,198 |
Jan 02, 2024 | 144.45 | 144.85 | 141.70 | 142.65 | 142.65 | 281,024 |
Dec 29, 2023 | 142.75 | 144.20 | 142.30 | 144.10 | 144.10 | 138,577 |
Dec 28, 2023 | 143.10 | 143.35 | 141.35 | 142.55 | 142.55 | 153,004 |
Dec 27, 2023 | 141.00 | 142.85 | 141.00 | 142.80 | 142.80 | 222,832 |
Dec 22, 2023 | 139.50 | 142.10 | 139.45 | 141.30 | 141.30 | 196,450 |
Dec 21, 2023 | 140.15 | 141.00 | 139.50 | 140.55 | 140.55 | 212,692 |
Dec 20, 2023 | 142.35 | 143.35 | 140.50 | 140.60 | 140.60 | 261,777 |
Dec 19, 2023 | 140.05 | 142.55 | 140.05 | 142.55 | 142.55 | 308,059 |
Dec 18, 2023 | 139.50 | 141.65 | 138.80 | 140.60 | 140.60 | 309,230 |
Dec 15, 2023 | 139.60 | 142.25 | 138.50 | 139.85 | 139.85 | 955,602 |
Dec 14, 2023 | 138.60 | 140.25 | 137.20 | 139.95 | 139.95 | 757,980 |
Dec 13, 2023 | 137.75 | 137.75 | 134.30 | 135.45 | 135.45 | 520,078 |
Dec 12, 2023 | 141.00 | 141.40 | 135.65 | 137.60 | 137.60 | 804,004 |
Dec 11, 2023 | 142.35 | 142.55 | 141.15 | 141.15 | 141.15 | 504,172 |
Dec 08, 2023 | 144.70 | 145.05 | 141.05 | 142.00 | 142.00 | 523,395 |
Dec 07, 2023 | 140.70 | 144.80 | 140.20 | 144.45 | 144.45 | 622,723 |
Dec 06, 2023 | 143.00 | 143.55 | 139.00 | 140.75 | 140.75 | 1,745,291 |
Dec 05, 2023 | 162.00 | 164.00 | 160.80 | 161.95 | 161.95 | 295,709 |
Dec 04, 2023 | 158.85 | 162.00 | 156.95 | 161.95 | 161.95 | 302,602 |
Dec 01, 2023 | 159.90 | 160.20 | 157.90 | 158.90 | 158.90 | 270,139 |
Nov 30, 2023 | 160.30 | 160.30 | 157.90 | 160.15 | 160.15 | 481,548 |
Nov 29, 2023 | 158.40 | 161.55 | 157.90 | 160.40 | 160.40 | 301,883 |
Nov 28, 2023 | 158.45 | 159.85 | 156.70 | 157.80 | 157.80 | 279,244 |
Nov 27, 2023 | 160.70 | 161.95 | 159.60 | 159.85 | 159.85 | 234,553 |
Nov 24, 2023 | 161.20 | 161.60 | 160.20 | 160.75 | 160.75 | 152,752 |
Nov 23, 2023 | 159.60 | 160.95 | 159.05 | 160.95 | 160.95 | 187,394 |
Nov 22, 2023 | 163.90 | 164.90 | 159.60 | 159.60 | 159.60 | 394,892 |
Nov 21, 2023 | 160.55 | 164.05 | 160.45 | 163.30 | 163.30 | 489,338 |
Nov 20, 2023 | 157.75 | 161.65 | 156.85 | 161.05 | 161.05 | 465,807 |
Nov 17, 2023 | 155.40 | 158.20 | 155.40 | 156.95 | 156.95 | 355,764 |
Nov 16, 2023 | 154.15 | 156.25 | 154.15 | 155.15 | 155.15 | 210,718 |
Nov 15, 2023 | 153.70 | 157.00 | 153.70 | 155.15 | 155.15 | 312,985 |
Nov 14, 2023 | 151.20 | 154.20 | 149.90 | 153.75 | 153.75 | 300,091 |
Nov 13, 2023 | 150.00 | 151.80 | 149.40 | 150.70 | 150.70 | 217,671 |
Nov 10, 2023 | 152.25 | 152.90 | 148.85 | 149.50 | 149.50 | 313,298 |
Nov 09, 2023 | 152.30 | 157.00 | 152.00 | 153.85 | 153.85 | 454,717 |
Nov 08, 2023 | 147.45 | 149.80 | 145.95 | 148.05 | 148.05 | 319,693 |
Nov 07, 2023 | 145.95 | 149.05 | 144.70 | 148.00 | 148.00 | 362,659 |
Nov 06, 2023 | 145.70 | 147.15 | 145.30 | 146.60 | 146.60 | 316,728 |
Nov 03, 2023 | 143.60 | 149.10 | 143.35 | 146.35 | 146.35 | 372,566 |
Nov 02, 2023 | 144.45 | 145.75 | 143.30 | 143.45 | 143.45 | 320,178 |
Nov 01, 2023 | 142.70 | 144.70 | 142.20 | 143.40 | 143.40 | 285,221 |
Oct 31, 2023 | 138.05 | 142.55 | 136.35 | 142.35 | 142.35 | 697,850 |
Oct 30, 2023 | 142.00 | 142.40 | 135.00 | 137.85 | 137.85 | 634,965 |
Oct 27, 2023 | 144.00 | 146.05 | 142.40 | 143.00 | 143.00 | 403,213 |
Oct 26, 2023 | 143.90 | 145.20 | 142.55 | 144.45 | 144.45 | 239,575 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |