Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 150.90 | 150.90 | 146.80 | 147.90 | 147.90 | 95,965 |
Mar 18, 2024 | 151.00 | 151.00 | 145.40 | 147.50 | 147.50 | 3,447,892 |
Mar 15, 2024 | 149.70 | 149.70 | 142.40 | 147.60 | 147.60 | 3,656,347 |
Mar 14, 2024 | 145.90 | 147.63 | 142.30 | 145.80 | 145.80 | 1,875,646 |
Mar 13, 2024 | 145.00 | 145.00 | 139.70 | 142.40 | 142.40 | 2,292,685 |
Mar 12, 2024 | 142.00 | 145.70 | 141.30 | 141.80 | 141.80 | 1,398,002 |
Mar 11, 2024 | 147.60 | 149.60 | 142.90 | 144.90 | 144.90 | 1,020,524 |
Mar 08, 2024 | 147.90 | 149.30 | 145.00 | 148.20 | 148.20 | 881,434 |
Mar 07, 2024 | 146.10 | 149.40 | 142.00 | 147.70 | 147.70 | 1,304,146 |
Mar 06, 2024 | 142.60 | 146.60 | 142.60 | 146.60 | 146.60 | 1,270,815 |
Mar 05, 2024 | 143.90 | 145.70 | 141.60 | 142.60 | 142.60 | 774,410 |
Mar 04, 2024 | 142.80 | 147.70 | 142.80 | 143.80 | 143.80 | 1,037,816 |
Mar 01, 2024 | 148.10 | 150.50 | 145.70 | 146.10 | 146.10 | 1,021,443 |
Feb 29, 2024 | 148.50 | 151.00 | 147.30 | 147.40 | 147.40 | 1,339,150 |
Feb 28, 2024 | 146.50 | 147.90 | 144.39 | 147.90 | 147.90 | 1,002,022 |
Feb 27, 2024 | 146.00 | 148.90 | 145.30 | 146.50 | 146.50 | 1,247,747 |
Feb 26, 2024 | 148.90 | 150.60 | 146.30 | 146.30 | 146.30 | 1,288,850 |
Feb 23, 2024 | 153.60 | 153.60 | 148.70 | 150.10 | 150.10 | 666,043 |
Feb 22, 2024 | 147.00 | 152.10 | 146.60 | 150.30 | 150.30 | 842,605 |
Feb 21, 2024 | 149.40 | 149.70 | 144.90 | 149.20 | 149.20 | 1,273,152 |
Feb 20, 2024 | 145.00 | 148.70 | 143.90 | 145.70 | 145.70 | 1,440,780 |
Feb 19, 2024 | 147.80 | 152.60 | 147.60 | 149.40 | 149.40 | 983,890 |
Feb 16, 2024 | 153.30 | 158.60 | 151.10 | 151.60 | 151.60 | 810,140 |
Feb 15, 2024 | 146.60 | 153.56 | 146.60 | 153.00 | 153.00 | 1,337,344 |
Feb 14, 2024 | 153.00 | 153.00 | 147.90 | 150.80 | 150.80 | 724,363 |
Feb 13, 2024 | 151.90 | 151.90 | 145.60 | 149.80 | 149.80 | 1,340,043 |
Feb 12, 2024 | 150.50 | 152.70 | 148.80 | 151.00 | 151.00 | 634,080 |
Feb 09, 2024 | 149.60 | 153.00 | 149.30 | 149.30 | 149.30 | 1,225,876 |
Feb 08, 2024 | 158.20 | 158.30 | 152.30 | 152.30 | 152.30 | 1,038,058 |
Feb 07, 2024 | 156.10 | 156.30 | 153.70 | 153.70 | 153.70 | 1,356,926 |
Feb 06, 2024 | 156.20 | 159.40 | 153.30 | 155.10 | 155.10 | 4,732,692 |
Feb 05, 2024 | 157.80 | 160.60 | 154.71 | 155.50 | 155.50 | 1,679,221 |
Feb 02, 2024 | 158.00 | 159.50 | 155.10 | 158.00 | 158.00 | 1,308,296 |
Feb 01, 2024 | 161.00 | 161.00 | 149.60 | 155.00 | 155.00 | 2,556,198 |
Jan 31, 2024 | 166.30 | 166.40 | 157.50 | 157.50 | 157.50 | 2,858,451 |
Jan 30, 2024 | 172.00 | 173.30 | 166.30 | 166.40 | 166.40 | 1,340,997 |
Jan 29, 2024 | 172.00 | 174.00 | 170.30 | 171.40 | 171.40 | 588,539 |
Jan 26, 2024 | 171.20 | 172.80 | 170.60 | 170.70 | 170.70 | 1,070,874 |
Jan 25, 2024 | 167.50 | 175.10 | 167.50 | 171.20 | 171.20 | 1,145,903 |
Jan 24, 2024 | 172.40 | 176.60 | 169.20 | 170.60 | 170.60 | 2,197,102 |
Jan 23, 2024 | 170.80 | 175.00 | 162.00 | 170.20 | 170.20 | 6,621,437 |
Jan 22, 2024 | 168.60 | 178.80 | 117.67 | 176.40 | 176.40 | 3,411,051 |
Jan 19, 2024 | 167.30 | 170.30 | 167.00 | 168.60 | 168.60 | 2,152,202 |
Jan 18, 2024 | 169.30 | 169.30 | 165.90 | 166.90 | 166.90 | 2,709,406 |
Jan 17, 2024 | 166.80 | 170.00 | 165.60 | 168.60 | 168.60 | 2,529,954 |
Jan 16, 2024 | 164.70 | 171.00 | 162.20 | 169.00 | 169.00 | 5,564,490 |
Jan 15, 2024 | 161.20 | 165.60 | 151.70 | 165.50 | 165.50 | 4,189,746 |
Jan 12, 2024 | 156.00 | 161.90 | 153.70 | 156.90 | 156.90 | 1,525,256 |
Jan 11, 2024 | 155.00 | 156.30 | 151.10 | 152.50 | 152.50 | 1,386,560 |
Jan 10, 2024 | 156.20 | 156.80 | 153.40 | 155.50 | 155.50 | 897,162 |
Jan 09, 2024 | 158.30 | 158.30 | 150.60 | 154.90 | 154.90 | 1,147,018 |
Jan 08, 2024 | 154.10 | 155.80 | 152.70 | 155.30 | 155.30 | 657,154 |
Jan 05, 2024 | 157.80 | 162.60 | 153.16 | 155.70 | 155.70 | 700,157 |
Jan 04, 2024 | 168.90 | 168.90 | 158.40 | 158.40 | 158.40 | 899,956 |
Jan 03, 2024 | 172.00 | 172.00 | 164.40 | 164.40 | 164.40 | 1,290,184 |
Jan 02, 2024 | 173.00 | 173.50 | 167.60 | 168.70 | 168.70 | 1,503,386 |
Dec 29, 2023 | 170.10 | 173.50 | 170.10 | 172.10 | 172.10 | 874,764 |
Dec 28, 2023 | 173.10 | 173.40 | 170.90 | 172.40 | 172.40 | 3,146,913 |
Dec 27, 2023 | 173.10 | 173.10 | 166.60 | 172.30 | 172.30 | 3,169,102 |
Dec 22, 2023 | 168.30 | 169.50 | 165.60 | 169.50 | 169.50 | 2,832,426 |
Dec 21, 2023 | 168.00 | 173.00 | 164.40 | 168.50 | 168.50 | 1,124,738 |
Dec 20, 2023 | 165.00 | 170.60 | 164.00 | 170.60 | 170.60 | 2,928,701 |
Dec 19, 2023 | 163.00 | 165.90 | 161.30 | 163.90 | 163.90 | 4,580,999 |
Dec 18, 2023 | 156.00 | 162.10 | 154.20 | 161.70 | 161.70 | 1,828,225 |
Dec 15, 2023 | 155.90 | 160.30 | 151.10 | 158.00 | 158.00 | 5,682,907 |
Dec 14, 2023 | 147.40 | 154.30 | 144.90 | 153.00 | 153.00 | 2,549,443 |
Dec 13, 2023 | 139.00 | 144.80 | 139.00 | 144.80 | 144.80 | 1,615,271 |
Dec 12, 2023 | 140.00 | 144.00 | 138.70 | 140.70 | 140.70 | 1,528,014 |
Dec 11, 2023 | 144.00 | 144.20 | 140.50 | 142.30 | 142.30 | 814,199 |
Dec 08, 2023 | 139.00 | 142.20 | 137.60 | 141.50 | 141.50 | 1,936,900 |
Dec 07, 2023 | 140.40 | 143.20 | 137.70 | 138.50 | 138.50 | 1,140,574 |
Dec 06, 2023 | 141.80 | 143.70 | 139.90 | 142.00 | 142.00 | 1,283,820 |
Dec 05, 2023 | 138.00 | 141.50 | 138.00 | 140.10 | 140.10 | 878,429 |
Dec 04, 2023 | 140.40 | 140.96 | 138.00 | 138.60 | 138.60 | 865,396 |
Dec 01, 2023 | 140.30 | 142.30 | 136.79 | 141.60 | 141.60 | 757,221 |
Nov 30, 2023 | 141.30 | 143.20 | 138.90 | 139.10 | 139.10 | 2,316,986 |
Nov 29, 2023 | 142.00 | 143.90 | 139.70 | 141.30 | 141.30 | 701,829 |
Nov 28, 2023 | 142.70 | 144.50 | 141.70 | 144.00 | 144.00 | 1,052,999 |
Nov 27, 2023 | 145.00 | 146.70 | 143.20 | 143.20 | 143.20 | 963,313 |
Nov 24, 2023 | 148.60 | 148.60 | 142.90 | 144.70 | 144.70 | 795,119 |
Nov 23, 2023 | 140.00 | 146.00 | 140.00 | 145.00 | 145.00 | 925,668 |
Nov 22, 2023 | 137.10 | 143.20 | 137.10 | 142.90 | 142.90 | 878,115 |
Nov 21, 2023 | 144.00 | 145.30 | 139.90 | 140.50 | 140.50 | 1,020,750 |
Nov 20, 2023 | 144.00 | 149.90 | 144.00 | 144.90 | 144.90 | 860,068 |
Nov 17, 2023 | 141.90 | 146.40 | 141.60 | 145.90 | 145.90 | 1,192,760 |
Nov 16, 2023 | 149.40 | 152.30 | 144.60 | 144.60 | 144.60 | 1,707,063 |
Nov 15, 2023 | 146.40 | 155.90 | 146.40 | 152.00 | 152.00 | 1,258,995 |
Nov 14, 2023 | 146.20 | 151.30 | 146.20 | 150.70 | 150.70 | 1,301,796 |
Nov 13, 2023 | 153.30 | 153.30 | 144.50 | 149.00 | 149.00 | 2,807,592 |
Nov 10, 2023 | 150.70 | 152.70 | 149.40 | 149.40 | 149.40 | 398,052 |
Nov 09, 2023 | 150.90 | 155.30 | 147.20 | 154.70 | 154.70 | 3,497,944 |
Nov 08, 2023 | 151.70 | 154.73 | 149.50 | 152.70 | 152.70 | 884,410 |
Nov 07, 2023 | 153.90 | 156.80 | 152.00 | 153.20 | 153.20 | 668,476 |
Nov 06, 2023 | 157.60 | 157.60 | 153.58 | 155.30 | 155.30 | 818,214 |
Nov 03, 2023 | 149.30 | 156.10 | 149.30 | 154.60 | 154.60 | 898,649 |
Nov 02, 2023 | 140.40 | 152.60 | 140.40 | 152.60 | 152.60 | 1,428,514 |
Nov 01, 2023 | 144.60 | 146.10 | 139.00 | 144.20 | 144.20 | 844,027 |
Oct 31, 2023 | 140.10 | 142.60 | 139.10 | 141.90 | 141.90 | 5,017,582 |
Oct 30, 2023 | 137.30 | 141.60 | 137.30 | 141.20 | 141.20 | 4,485,063 |
Oct 27, 2023 | 139.50 | 142.30 | 138.40 | 138.70 | 138.70 | 769,531 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |