Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 253.15 | 256.45 | 236.50 | 240.00 | 240.00 | 356,866 |
Mar 18, 2024 | 239.50 | 264.00 | 236.50 | 255.65 | 255.65 | 1,538,005 |
Mar 15, 2024 | 213.35 | 243.50 | 206.20 | 237.25 | 237.25 | 1,047,994 |
Mar 14, 2024 | 191.85 | 216.20 | 187.40 | 214.50 | 214.50 | 434,479 |
Mar 13, 2024 | 218.15 | 220.55 | 181.70 | 185.45 | 185.45 | 988,304 |
Mar 12, 2024 | 227.65 | 230.65 | 212.60 | 217.80 | 217.80 | 220,272 |
Mar 11, 2024 | 222.95 | 231.55 | 221.10 | 222.60 | 222.60 | 149,824 |
Mar 07, 2024 | 219.95 | 224.90 | 216.10 | 221.10 | 221.10 | 155,773 |
Mar 06, 2024 | 222.80 | 226.85 | 214.00 | 218.40 | 218.40 | 153,560 |
Mar 05, 2024 | 226.45 | 230.00 | 224.90 | 226.65 | 226.65 | 165,751 |
Mar 04, 2024 | 226.30 | 233.60 | 222.65 | 229.10 | 229.10 | 232,913 |
Mar 01, 2024 | 223.15 | 226.65 | 221.00 | 223.20 | 223.20 | 114,011 |
Feb 29, 2024 | 211.95 | 223.50 | 210.00 | 220.80 | 220.80 | 197,295 |
Feb 28, 2024 | 221.95 | 222.00 | 209.55 | 211.90 | 211.90 | 226,081 |
Feb 27, 2024 | 227.20 | 230.40 | 219.40 | 220.55 | 220.55 | 137,813 |
Feb 26, 2024 | 229.05 | 236.60 | 227.95 | 228.55 | 228.55 | 121,048 |
Feb 23, 2024 | 230.75 | 238.80 | 226.85 | 228.30 | 228.30 | 273,691 |
Feb 22, 2024 | 233.65 | 233.75 | 225.80 | 229.65 | 229.65 | 97,821 |
Feb 21, 2024 | 243.00 | 245.00 | 230.10 | 232.50 | 232.50 | 340,467 |
Feb 20, 2024 | 243.05 | 248.00 | 237.05 | 241.95 | 241.95 | 248,875 |
Feb 19, 2024 | 229.30 | 251.40 | 225.30 | 242.75 | 242.75 | 684,472 |
Feb 16, 2024 | 231.05 | 235.70 | 224.30 | 225.30 | 225.30 | 239,996 |
Feb 15, 2024 | 233.70 | 242.40 | 228.50 | 234.50 | 234.50 | 446,237 |
Feb 14, 2024 | 208.45 | 239.00 | 207.30 | 229.70 | 229.70 | 926,209 |
Feb 13, 2024 | 201.50 | 213.40 | 193.95 | 210.35 | 210.35 | 493,184 |
Feb 12, 2024 | 210.00 | 214.85 | 201.00 | 202.60 | 202.60 | 229,882 |
Feb 09, 2024 | 215.05 | 215.70 | 205.65 | 212.90 | 212.90 | 287,220 |
Feb 08, 2024 | 217.95 | 222.10 | 212.10 | 213.55 | 213.55 | 253,407 |
Feb 07, 2024 | 221.05 | 223.00 | 214.70 | 216.95 | 216.95 | 283,444 |
Feb 06, 2024 | 215.85 | 216.00 | 212.25 | 214.80 | 214.80 | 83,440 |
Feb 05, 2024 | 221.55 | 221.95 | 213.25 | 214.10 | 214.10 | 186,870 |
Feb 02, 2024 | 225.15 | 226.50 | 219.95 | 221.75 | 221.75 | 109,992 |
Feb 01, 2024 | 224.05 | 232.60 | 223.75 | 224.50 | 224.50 | 105,632 |
Jan 31, 2024 | 230.00 | 235.00 | 228.30 | 230.40 | 230.40 | 222,685 |
Jan 30, 2024 | 229.85 | 235.85 | 226.50 | 231.70 | 231.70 | 174,466 |
Jan 29, 2024 | 219.00 | 233.75 | 219.00 | 227.80 | 227.80 | 429,650 |
Jan 25, 2024 | 214.10 | 218.00 | 212.65 | 215.30 | 215.30 | 111,074 |
Jan 24, 2024 | 207.05 | 215.00 | 205.60 | 213.30 | 213.30 | 187,182 |
Jan 23, 2024 | 224.85 | 224.90 | 207.30 | 208.45 | 208.45 | 189,609 |
Jan 19, 2024 | 220.90 | 222.00 | 214.85 | 216.65 | 216.65 | 216,677 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 219.95 | 224.00 | 215.45 | 217.20 | 217.20 | 167,880 |
Jan 16, 2024 | 232.25 | 235.95 | 219.05 | 221.85 | 221.85 | 273,941 |
Jan 15, 2024 | 239.60 | 239.75 | 229.55 | 232.35 | 232.35 | 237,893 |
Jan 12, 2024 | 240.00 | 242.25 | 236.50 | 238.55 | 238.55 | 182,406 |
Jan 11, 2024 | 241.20 | 246.20 | 237.75 | 239.30 | 239.30 | 319,138 |
Jan 10, 2024 | 240.05 | 242.85 | 233.80 | 237.50 | 237.50 | 266,215 |
Jan 09, 2024 | 243.15 | 248.30 | 235.40 | 236.75 | 236.75 | 552,049 |
Jan 08, 2024 | 231.65 | 246.95 | 229.55 | 242.10 | 242.10 | 750,413 |
Jan 05, 2024 | 233.40 | 234.95 | 226.85 | 229.35 | 229.35 | 555,812 |
Jan 04, 2024 | 218.45 | 234.50 | 217.00 | 231.70 | 231.70 | 856,893 |
Jan 03, 2024 | 208.30 | 227.50 | 206.30 | 215.60 | 215.60 | 1,354,795 |
Jan 02, 2024 | 212.15 | 213.35 | 203.70 | 207.90 | 207.90 | 225,643 |
Jan 01, 2024 | 210.90 | 216.15 | 209.85 | 210.65 | 210.65 | 1,383,108 |
Dec 29, 2023 | 190.70 | 210.20 | 190.15 | 210.15 | 210.15 | 2,348,710 |
Dec 28, 2023 | 195.15 | 195.90 | 190.20 | 191.10 | 191.10 | 67,864 |
Dec 27, 2023 | 197.70 | 200.80 | 194.00 | 194.55 | 194.55 | 427,255 |
Dec 26, 2023 | 195.65 | 199.95 | 192.00 | 196.95 | 196.95 | 163,256 |
Dec 22, 2023 | 196.50 | 196.70 | 190.20 | 192.95 | 192.95 | 110,035 |
Dec 21, 2023 | 190.00 | 194.65 | 185.15 | 192.90 | 192.90 | 361,704 |
Dec 20, 2023 | 210.95 | 212.00 | 189.25 | 190.80 | 190.80 | 253,508 |
Dec 19, 2023 | 214.60 | 217.00 | 208.55 | 209.55 | 209.55 | 93,847 |
Dec 18, 2023 | 210.05 | 217.50 | 209.00 | 213.25 | 213.25 | 423,559 |
Dec 15, 2023 | 214.20 | 217.60 | 208.35 | 210.10 | 210.10 | 181,149 |
Dec 14, 2023 | 217.00 | 218.00 | 212.90 | 214.60 | 214.60 | 104,032 |
Dec 13, 2023 | 211.80 | 217.90 | 211.80 | 215.40 | 215.40 | 214,625 |
Dec 12, 2023 | 219.45 | 220.95 | 210.25 | 211.80 | 211.80 | 187,011 |
Dec 11, 2023 | 216.20 | 224.80 | 215.55 | 218.60 | 218.60 | 196,711 |
Dec 08, 2023 | 221.75 | 225.20 | 211.35 | 214.60 | 214.60 | 330,554 |
Dec 07, 2023 | 220.00 | 232.00 | 208.55 | 220.30 | 220.30 | 1,228,073 |
Dec 06, 2023 | 205.00 | 212.40 | 204.00 | 212.40 | 212.40 | 385,653 |
Dec 05, 2023 | 193.00 | 202.30 | 190.30 | 202.30 | 202.30 | 698,926 |
Dec 04, 2023 | 197.40 | 198.70 | 192.10 | 192.70 | 192.70 | 179,764 |
Dec 01, 2023 | 191.45 | 196.50 | 191.00 | 193.95 | 193.95 | 350,801 |
Nov 30, 2023 | 186.50 | 192.30 | 181.40 | 189.75 | 189.75 | 430,727 |
Nov 29, 2023 | 179.95 | 187.15 | 177.75 | 187.15 | 187.15 | 427,220 |
Nov 28, 2023 | 173.50 | 182.05 | 170.40 | 178.25 | 178.25 | 174,010 |
Nov 24, 2023 | 174.35 | 176.95 | 171.65 | 173.40 | 173.40 | 247,421 |
Nov 23, 2023 | 175.10 | 178.50 | 173.75 | 174.10 | 174.10 | 64,065 |
Nov 22, 2023 | 180.00 | 180.00 | 172.85 | 174.70 | 174.70 | 121,131 |
Nov 21, 2023 | 183.90 | 184.10 | 179.00 | 179.55 | 179.55 | 89,796 |
Nov 20, 2023 | 187.15 | 187.20 | 182.20 | 182.85 | 182.85 | 129,869 |
Nov 17, 2023 | 182.20 | 190.15 | 181.55 | 186.05 | 186.05 | 374,700 |
Nov 16, 2023 | 182.05 | 186.50 | 181.50 | 182.40 | 182.40 | 103,795 |
Nov 15, 2023 | 183.05 | 184.75 | 180.10 | 181.60 | 181.60 | 386,730 |
Nov 13, 2023 | 178.80 | 183.60 | 178.00 | 181.30 | 181.30 | 145,101 |
Nov 10, 2023 | 178.00 | 180.00 | 175.00 | 177.25 | 177.25 | 75,758 |
Nov 09, 2023 | 179.15 | 184.35 | 177.45 | 178.00 | 178.00 | 147,310 |
Nov 08, 2023 | 185.60 | 185.60 | 177.60 | 179.20 | 179.20 | 150,788 |
Nov 07, 2023 | 184.65 | 187.10 | 181.45 | 185.40 | 185.40 | 123,605 |
Nov 06, 2023 | 180.35 | 187.00 | 179.70 | 183.05 | 183.05 | 58,993 |
Nov 03, 2023 | 176.45 | 181.90 | 173.50 | 179.70 | 179.70 | 93,885 |
Nov 02, 2023 | 174.80 | 178.50 | 172.35 | 176.45 | 176.45 | 52,797 |
Nov 01, 2023 | 169.45 | 174.75 | 169.00 | 172.00 | 172.00 | 71,725 |
Oct 31, 2023 | 169.00 | 170.80 | 166.00 | 169.45 | 169.45 | 28,470 |
Oct 30, 2023 | 164.65 | 169.00 | 160.70 | 167.45 | 167.45 | 64,515 |
Oct 27, 2023 | 158.70 | 164.65 | 158.70 | 163.50 | 163.50 | 37,453 |
Oct 26, 2023 | 160.80 | 160.80 | 155.30 | 159.20 | 159.20 | 84,439 |
Oct 25, 2023 | 168.95 | 169.50 | 161.20 | 162.55 | 162.55 | 81,331 |
Oct 23, 2023 | 178.60 | 179.40 | 169.65 | 169.65 | 169.65 | 45,842 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |