Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 243.57 | 243.57 | 231.37 | 232.02 | 232.02 | 388,269 |
Mar 27, 2024 | 245.26 | 249.68 | 236.07 | 243.27 | 243.27 | 648,200 |
Mar 26, 2024 | 244.67 | 250.89 | 244.67 | 247.86 | 247.86 | 576,900 |
Mar 25, 2024 | 247.86 | 249.19 | 238.84 | 244.26 | 244.26 | 739,700 |
Mar 22, 2024 | 237.82 | 238.69 | 234.02 | 237.90 | 237.90 | 304,600 |
Mar 21, 2024 | 237.06 | 237.85 | 233.79 | 236.93 | 236.93 | 301,000 |
Mar 20, 2024 | 238.28 | 238.56 | 233.22 | 236.73 | 236.73 | 441,600 |
Mar 19, 2024 | 235.00 | 239.65 | 231.07 | 239.40 | 239.40 | 550,600 |
Mar 18, 2024 | 235.91 | 237.00 | 229.55 | 233.97 | 233.97 | 447,700 |
Mar 15, 2024 | 237.13 | 239.10 | 235.08 | 235.78 | 235.78 | 898,700 |
Mar 14, 2024 | 240.11 | 241.46 | 236.02 | 238.11 | 238.11 | 360,300 |
Mar 13, 2024 | 248.47 | 249.05 | 240.09 | 241.27 | 241.27 | 489,100 |
Mar 12, 2024 | 249.74 | 250.36 | 246.53 | 246.87 | 246.87 | 374,500 |
Mar 11, 2024 | 244.46 | 250.23 | 243.96 | 249.51 | 249.51 | 470,200 |
Mar 08, 2024 | 238.61 | 244.00 | 235.94 | 243.05 | 243.05 | 508,400 |
Mar 07, 2024 | 237.84 | 243.49 | 236.24 | 239.96 | 239.96 | 574,600 |
Mar 06, 2024 | 230.00 | 240.85 | 230.00 | 236.97 | 236.97 | 675,100 |
Mar 05, 2024 | 228.30 | 232.32 | 228.26 | 229.81 | 229.81 | 287,300 |
Mar 04, 2024 | 232.59 | 232.88 | 226.57 | 228.74 | 228.74 | 437,400 |
Mar 01, 2024 | 227.84 | 238.44 | 227.00 | 231.92 | 231.92 | 769,700 |
Feb 29, 2024 | 228.59 | 228.59 | 223.52 | 225.64 | 225.64 | 766,100 |
Feb 28, 2024 | 226.70 | 227.61 | 224.23 | 227.28 | 227.28 | 326,200 |
Feb 27, 2024 | 223.91 | 228.68 | 222.69 | 226.75 | 226.75 | 333,600 |
Feb 26, 2024 | 225.93 | 228.57 | 221.61 | 223.58 | 223.58 | 355,900 |
Feb 23, 2024 | 219.11 | 227.27 | 218.41 | 227.03 | 227.03 | 524,000 |
Feb 22, 2024 | 220.30 | 221.36 | 214.75 | 217.60 | 217.60 | 456,700 |
Feb 21, 2024 | 219.71 | 227.75 | 214.52 | 219.18 | 219.18 | 622,500 |
Feb 20, 2024 | 214.88 | 217.75 | 213.75 | 214.16 | 214.16 | 581,200 |
Feb 16, 2024 | 213.85 | 216.45 | 211.61 | 214.73 | 214.73 | 330,900 |
Feb 15, 2024 | 215.17 | 216.36 | 213.16 | 214.54 | 214.54 | 409,800 |
Feb 14, 2024 | 213.14 | 214.67 | 212.41 | 214.43 | 214.43 | 267,100 |
Feb 13, 2024 | 215.17 | 216.17 | 211.64 | 213.75 | 213.75 | 369,500 |
Feb 12, 2024 | 216.25 | 216.77 | 210.64 | 216.25 | 216.25 | 429,100 |
Feb 09, 2024 | 212.12 | 212.36 | 209.85 | 212.34 | 212.34 | 254,100 |
Feb 08, 2024 | 211.42 | 212.48 | 208.62 | 211.74 | 211.74 | 383,400 |
Feb 07, 2024 | 214.12 | 214.20 | 210.52 | 210.76 | 210.76 | 252,200 |
Feb 06, 2024 | 212.88 | 216.06 | 212.35 | 214.95 | 214.95 | 263,800 |
Feb 05, 2024 | 214.87 | 215.26 | 212.50 | 212.76 | 212.76 | 226,500 |
Feb 02, 2024 | 215.27 | 215.27 | 212.03 | 213.41 | 213.41 | 317,500 |
Feb 01, 2024 | 214.97 | 217.72 | 213.50 | 215.97 | 215.97 | 296,900 |
Jan 31, 2024 | 216.01 | 218.92 | 213.08 | 214.78 | 214.78 | 355,800 |
Jan 30, 2024 | 216.09 | 216.87 | 214.21 | 215.02 | 215.02 | 227,000 |
Jan 29, 2024 | 217.99 | 218.67 | 215.52 | 216.91 | 216.91 | 310,600 |
Jan 26, 2024 | 220.06 | 221.81 | 217.09 | 218.01 | 218.01 | 223,400 |
Jan 25, 2024 | 220.00 | 222.38 | 217.02 | 219.32 | 219.32 | 311,100 |
Jan 24, 2024 | 217.78 | 219.82 | 216.22 | 218.81 | 218.81 | 295,600 |
Jan 23, 2024 | 216.73 | 218.77 | 216.53 | 217.79 | 217.79 | 305,800 |
Jan 22, 2024 | 217.60 | 218.68 | 215.47 | 216.24 | 216.24 | 320,000 |
Jan 19, 2024 | 218.58 | 218.92 | 216.06 | 217.84 | 217.84 | 376,200 |
Jan 18, 2024 | 222.68 | 222.75 | 217.13 | 219.11 | 219.11 | 358,200 |
Jan 17, 2024 | 217.84 | 222.30 | 217.15 | 222.25 | 222.25 | 325,500 |
Jan 16, 2024 | 218.48 | 220.90 | 216.06 | 218.72 | 218.72 | 358,300 |
Jan 12, 2024 | 221.42 | 225.11 | 218.68 | 219.05 | 219.05 | 223,200 |
Jan 11, 2024 | 220.00 | 222.52 | 215.89 | 220.30 | 220.30 | 469,300 |
Jan 10, 2024 | 224.63 | 224.88 | 220.25 | 221.66 | 221.66 | 380,700 |
Jan 09, 2024 | 229.59 | 230.50 | 221.98 | 224.36 | 224.36 | 334,200 |
Jan 08, 2024 | 228.01 | 231.06 | 224.02 | 231.04 | 231.04 | 294,300 |
Jan 05, 2024 | 229.17 | 230.85 | 226.48 | 229.40 | 229.40 | 265,100 |
Jan 04, 2024 | 228.09 | 230.50 | 226.03 | 230.11 | 230.11 | 387,100 |
Jan 03, 2024 | 227.85 | 228.79 | 226.27 | 228.18 | 228.18 | 353,800 |
Jan 02, 2024 | 219.72 | 228.54 | 218.71 | 227.35 | 227.35 | 443,600 |
Dec 29, 2023 | 219.02 | 220.70 | 217.57 | 219.89 | 219.89 | 258,200 |
Dec 28, 2023 | 215.02 | 220.89 | 214.43 | 219.24 | 219.24 | 387,000 |
Dec 27, 2023 | 215.30 | 218.07 | 214.11 | 214.88 | 214.88 | 388,800 |
Dec 26, 2023 | 219.99 | 220.58 | 215.47 | 216.27 | 216.27 | 437,500 |
Dec 22, 2023 | 219.45 | 223.91 | 218.79 | 218.93 | 218.93 | 423,700 |
Dec 21, 2023 | 225.92 | 226.80 | 217.58 | 218.27 | 218.27 | 634,300 |
Dec 20, 2023 | 240.27 | 240.70 | 225.15 | 225.51 | 225.51 | 1,095,400 |
Dec 19, 2023 | 246.01 | 246.49 | 240.14 | 240.26 | 240.26 | 431,000 |
Dec 18, 2023 | 247.86 | 248.22 | 243.63 | 246.40 | 246.40 | 380,900 |
Dec 15, 2023 | 253.31 | 255.50 | 245.58 | 246.45 | 246.45 | 814,500 |
Dec 14, 2023 | 257.10 | 258.31 | 252.61 | 254.09 | 254.09 | 387,500 |
Dec 13, 2023 | 251.02 | 257.27 | 250.55 | 256.94 | 256.94 | 339,200 |
Dec 12, 2023 | 246.17 | 252.08 | 244.75 | 251.70 | 251.70 | 303,800 |
Dec 11, 2023 | 242.00 | 244.98 | 241.00 | 244.86 | 244.86 | 209,300 |
Dec 08, 2023 | 243.17 | 244.41 | 240.09 | 241.65 | 241.65 | 210,200 |
Dec 07, 2023 | 240.57 | 242.34 | 238.03 | 242.07 | 242.07 | 235,400 |
Dec 06, 2023 | 240.31 | 242.45 | 239.00 | 239.98 | 239.98 | 193,200 |
Dec 05, 2023 | 239.35 | 241.03 | 236.56 | 240.31 | 240.31 | 222,500 |
Dec 04, 2023 | 240.04 | 243.75 | 237.25 | 239.94 | 239.94 | 258,300 |
Dec 01, 2023 | 240.82 | 242.33 | 237.91 | 240.73 | 240.73 | 307,200 |
Nov 30, 2023 | 234.48 | 241.32 | 234.00 | 240.00 | 240.00 | 482,600 |
Nov 29, 2023 | 231.19 | 234.03 | 230.29 | 232.07 | 232.07 | 300,700 |
Nov 28, 2023 | 230.34 | 231.66 | 228.76 | 230.39 | 230.39 | 293,700 |
Nov 27, 2023 | 231.47 | 232.59 | 230.27 | 231.10 | 231.10 | 208,000 |
Nov 24, 2023 | 232.00 | 232.77 | 230.03 | 231.13 | 231.13 | 103,800 |
Nov 22, 2023 | 231.84 | 232.23 | 229.72 | 230.48 | 230.48 | 102,200 |
Nov 21, 2023 | 228.58 | 233.15 | 228.58 | 230.43 | 230.43 | 176,400 |
Nov 20, 2023 | 228.95 | 230.50 | 226.91 | 228.99 | 228.99 | 271,300 |
Nov 17, 2023 | 228.21 | 229.01 | 226.14 | 228.94 | 228.94 | 180,000 |
Nov 16, 2023 | 229.78 | 230.56 | 225.77 | 226.63 | 226.63 | 185,600 |
Nov 15, 2023 | 227.50 | 231.82 | 227.50 | 229.26 | 229.26 | 235,400 |
Nov 14, 2023 | 226.93 | 230.00 | 226.93 | 228.38 | 228.38 | 230,900 |
Nov 13, 2023 | 222.14 | 225.57 | 221.61 | 225.34 | 225.34 | 158,600 |
Nov 10, 2023 | 221.79 | 223.78 | 220.79 | 222.84 | 222.84 | 150,300 |
Nov 09, 2023 | 226.42 | 226.74 | 219.12 | 221.72 | 221.72 | 235,500 |
Nov 08, 2023 | 230.74 | 231.04 | 225.28 | 225.73 | 225.73 | 218,000 |
Nov 07, 2023 | 228.66 | 231.98 | 227.15 | 230.44 | 230.44 | 318,200 |
Nov 06, 2023 | 224.31 | 231.79 | 223.04 | 228.18 | 228.18 | 393,900 |
Nov 03, 2023 | 229.84 | 231.29 | 224.10 | 224.43 | 224.43 | 352,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |