Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 473.23 | 477.22 | 472.63 | 474.75 | 474.75 | 289,000 |
Mar 15, 2024 | 465.84 | 471.30 | 463.92 | 470.97 | 470.97 | 493,600 |
Mar 14, 2024 | 477.00 | 479.00 | 468.03 | 468.94 | 468.94 | 369,300 |
Mar 13, 2024 | 476.52 | 476.96 | 471.24 | 476.70 | 476.70 | 294,100 |
Mar 12, 2024 | 466.00 | 476.99 | 465.58 | 476.16 | 476.16 | 321,400 |
Mar 11, 2024 | 461.19 | 468.06 | 461.19 | 465.00 | 465.00 | 309,400 |
Mar 08, 2024 | 469.83 | 471.24 | 463.51 | 463.56 | 463.56 | 387,200 |
Mar 07, 2024 | 473.83 | 476.42 | 468.54 | 470.00 | 470.00 | 556,800 |
Mar 06, 2024 | 465.11 | 469.45 | 463.65 | 468.97 | 468.97 | 259,500 |
Mar 05, 2024 | 467.69 | 467.69 | 456.30 | 460.23 | 460.23 | 256,100 |
Mar 04, 2024 | 470.82 | 474.65 | 467.35 | 469.75 | 469.75 | 316,600 |
Mar 01, 2024 | 464.48 | 471.64 | 464.24 | 471.48 | 471.48 | 274,800 |
Feb 29, 2024 | 468.01 | 469.96 | 459.68 | 465.56 | 465.56 | 607,000 |
Feb 28, 2024 | 459.96 | 465.90 | 458.65 | 465.69 | 465.69 | 221,000 |
Feb 27, 2024 | 460.47 | 461.49 | 458.38 | 461.05 | 461.05 | 231,200 |
Feb 26, 2024 | 461.10 | 462.89 | 458.98 | 460.97 | 460.97 | 213,400 |
Feb 23, 2024 | 455.12 | 461.97 | 455.12 | 460.64 | 460.64 | 280,800 |
Feb 22, 2024 | 448.70 | 455.40 | 447.97 | 453.46 | 453.46 | 304,400 |
Feb 21, 2024 | 441.59 | 442.04 | 437.34 | 440.76 | 440.76 | 498,100 |
Feb 20, 2024 | 447.77 | 450.40 | 441.21 | 445.00 | 445.00 | 602,200 |
Feb 16, 2024 | 453.71 | 456.87 | 448.55 | 448.61 | 448.61 | 391,500 |
Feb 15, 2024 | 453.19 | 455.68 | 450.52 | 453.81 | 453.81 | 577,800 |
Feb 14, 2024 | 449.06 | 452.79 | 446.96 | 449.86 | 449.86 | 538,600 |
Feb 13, 2024 | 442.98 | 447.98 | 440.16 | 446.24 | 446.24 | 401,200 |
Feb 12, 2024 | 463.00 | 463.00 | 449.27 | 450.97 | 450.97 | 477,500 |
Feb 09, 2024 | 458.80 | 465.02 | 456.59 | 463.52 | 463.52 | 342,800 |
Feb 08, 2024 | 453.30 | 456.48 | 449.22 | 456.18 | 456.18 | 474,800 |
Feb 07, 2024 | 458.97 | 458.97 | 448.37 | 449.95 | 449.95 | 1,064,800 |
Feb 06, 2024 | 433.13 | 466.03 | 431.00 | 461.70 | 461.70 | 1,171,600 |
Feb 05, 2024 | 469.89 | 471.32 | 464.53 | 469.79 | 469.79 | 417,000 |
Feb 02, 2024 | 467.48 | 471.76 | 462.29 | 469.89 | 469.89 | 453,600 |
Feb 01, 2024 | 457.59 | 467.01 | 456.64 | 467.01 | 467.01 | 311,700 |
Jan 31, 2024 | 462.55 | 464.26 | 456.92 | 457.44 | 457.44 | 369,600 |
Jan 30, 2024 | 465.16 | 470.52 | 464.33 | 465.54 | 465.54 | 257,800 |
Jan 29, 2024 | 460.56 | 465.11 | 459.08 | 463.69 | 463.69 | 202,600 |
Jan 26, 2024 | 459.71 | 464.30 | 458.59 | 460.83 | 460.83 | 206,200 |
Jan 25, 2024 | 466.68 | 467.22 | 457.01 | 461.19 | 461.19 | 306,900 |
Jan 24, 2024 | 470.97 | 471.44 | 463.03 | 463.08 | 463.08 | 260,600 |
Jan 23, 2024 | 469.16 | 469.39 | 463.54 | 466.22 | 466.22 | 265,800 |
Jan 22, 2024 | 468.76 | 470.50 | 465.13 | 468.00 | 468.00 | 306,500 |
Jan 19, 2024 | 465.10 | 466.33 | 460.56 | 464.88 | 464.88 | 1,080,300 |
Jan 18, 2024 | 456.67 | 463.23 | 455.54 | 463.09 | 463.09 | 591,900 |
Jan 17, 2024 | 451.00 | 455.72 | 450.17 | 454.38 | 454.38 | 548,400 |
Jan 16, 2024 | 451.22 | 456.70 | 450.69 | 453.10 | 453.10 | 558,700 |
Jan 12, 2024 | 443.11 | 454.65 | 443.11 | 454.21 | 454.21 | 380,000 |
Jan 11, 2024 | 443.73 | 444.99 | 436.00 | 444.66 | 444.66 | 290,500 |
Jan 10, 2024 | 439.40 | 442.30 | 437.42 | 441.56 | 441.56 | 348,300 |
Jan 09, 2024 | 431.89 | 437.18 | 431.79 | 436.98 | 436.98 | 291,100 |
Jan 08, 2024 | 427.85 | 435.88 | 425.75 | 435.82 | 435.82 | 336,200 |
Jan 05, 2024 | 425.66 | 430.08 | 424.53 | 425.37 | 425.37 | 326,000 |
Jan 04, 2024 | 427.20 | 430.98 | 425.08 | 426.54 | 426.54 | 380,000 |
Jan 03, 2024 | 435.65 | 437.42 | 427.31 | 427.54 | 427.54 | 435,500 |
Jan 02, 2024 | 446.82 | 449.09 | 434.96 | 437.25 | 437.25 | 442,800 |
Dec 29, 2023 | 450.95 | 454.89 | 449.85 | 451.11 | 451.11 | 289,400 |
Dec 28, 2023 | 448.02 | 452.98 | 448.02 | 452.27 | 452.27 | 276,800 |
Dec 27, 2023 | 447.74 | 447.96 | 444.34 | 446.63 | 446.63 | 203,200 |
Dec 26, 2023 | 444.25 | 447.66 | 443.53 | 446.47 | 446.47 | 232,100 |
Dec 22, 2023 | 446.00 | 449.01 | 442.07 | 446.49 | 446.49 | 253,000 |
Dec 21, 2023 | 445.85 | 446.11 | 439.84 | 443.34 | 443.34 | 603,600 |
Dec 20, 2023 | 448.73 | 451.82 | 442.59 | 442.59 | 442.59 | 416,200 |
Dec 19, 2023 | 449.35 | 453.56 | 447.51 | 450.48 | 450.48 | 383,900 |
Dec 18, 2023 | 445.09 | 450.55 | 443.38 | 449.68 | 449.68 | 991,800 |
Dec 15, 2023 | 449.42 | 455.10 | 444.16 | 444.42 | 444.42 | 1,345,000 |
Dec 14, 2023 | 465.97 | 468.31 | 453.86 | 454.01 | 454.01 | 773,900 |
Dec 13, 2023 | 461.39 | 469.58 | 461.35 | 466.05 | 466.05 | 535,700 |
Dec 12, 2023 | 458.40 | 463.90 | 457.00 | 460.62 | 460.62 | 426,500 |
Dec 11, 2023 | 452.84 | 460.00 | 447.94 | 457.60 | 457.60 | 604,300 |
Dec 08, 2023 | 445.39 | 453.25 | 443.95 | 452.00 | 452.00 | 431,700 |
Dec 07, 2023 | 442.50 | 447.29 | 442.13 | 446.00 | 446.00 | 462,500 |
Dec 06, 2023 | 437.08 | 442.80 | 437.08 | 442.00 | 442.00 | 457,700 |
Dec 05, 2023 | 436.75 | 439.17 | 433.43 | 434.83 | 434.83 | 277,800 |
Dec 04, 2023 | 436.83 | 441.58 | 435.19 | 439.58 | 439.58 | 474,000 |
Dec 01, 2023 | 434.32 | 441.82 | 432.76 | 441.14 | 441.14 | 532,000 |
Nov 30, 2023 | 430.57 | 435.38 | 426.62 | 434.84 | 434.84 | 996,300 |
Nov 29, 2023 | 431.95 | 434.41 | 430.02 | 430.12 | 430.12 | 441,100 |
Nov 28, 2023 | 429.79 | 433.90 | 428.59 | 428.69 | 428.69 | 258,600 |
Nov 27, 2023 | 426.83 | 432.79 | 426.83 | 431.36 | 431.36 | 306,600 |
Nov 24, 2023 | 426.78 | 429.04 | 423.53 | 426.85 | 426.85 | 159,900 |
Nov 22, 2023 | 430.27 | 432.69 | 426.71 | 428.34 | 428.34 | 274,200 |
Nov 21, 2023 | 426.99 | 429.88 | 425.93 | 427.79 | 427.79 | 282,300 |
Nov 20, 2023 | 417.95 | 425.00 | 417.95 | 424.58 | 424.58 | 428,700 |
Nov 17, 2023 | 421.30 | 422.69 | 415.88 | 417.61 | 417.61 | 521,800 |
Nov 16, 2023 | 418.03 | 422.32 | 416.41 | 420.10 | 420.10 | 458,600 |
Nov 15, 2023 | 421.59 | 425.96 | 417.37 | 417.78 | 417.78 | 564,500 |
Nov 14, 2023 | 419.12 | 424.13 | 416.50 | 422.13 | 422.13 | 463,500 |
Nov 13, 2023 | 411.12 | 416.28 | 410.58 | 414.50 | 414.50 | 495,500 |
Nov 10, 2023 | 402.59 | 412.41 | 402.59 | 411.63 | 411.63 | 413,600 |
Nov 09, 2023 | 400.97 | 403.74 | 397.43 | 401.35 | 401.35 | 416,000 |
Nov 08, 2023 | 398.48 | 401.42 | 396.60 | 401.14 | 401.14 | 592,400 |
Nov 07, 2023 | 394.21 | 401.06 | 392.49 | 397.89 | 397.89 | 857,700 |
Nov 06, 2023 | 387.81 | 394.22 | 382.27 | 392.57 | 392.57 | 850,700 |
Nov 03, 2023 | 364.58 | 401.18 | 360.22 | 386.71 | 386.71 | 1,839,400 |
Nov 02, 2023 | 332.59 | 338.11 | 332.59 | 337.59 | 337.59 | 762,800 |
Nov 01, 2023 | 331.86 | 334.23 | 330.00 | 331.92 | 331.92 | 618,500 |
Oct 31, 2023 | 330.03 | 333.34 | 329.20 | 332.04 | 332.04 | 578,600 |
Oct 30, 2023 | 327.79 | 330.94 | 324.98 | 329.67 | 329.67 | 502,600 |
Oct 27, 2023 | 329.10 | 330.21 | 323.61 | 325.76 | 325.76 | 448,600 |
Oct 26, 2023 | 331.75 | 334.41 | 328.98 | 329.43 | 329.43 | 428,700 |
Oct 25, 2023 | 335.75 | 336.78 | 330.07 | 331.66 | 331.66 | 359,000 |
Oct 24, 2023 | 344.47 | 345.47 | 334.51 | 337.30 | 337.30 | 569,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |