Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 179.00 | 181.00 | 172.00 | 172.50 | 172.50 | 13,841,847 |
Mar 27, 2024 | 173.50 | 175.50 | 168.00 | 172.00 | 172.00 | 8,458,860 |
Mar 26, 2024 | 173.50 | 176.00 | 167.50 | 170.50 | 170.50 | 6,755,744 |
Mar 25, 2024 | 176.50 | 180.00 | 172.00 | 172.00 | 172.00 | 5,736,914 |
Mar 22, 2024 | 182.00 | 182.00 | 174.00 | 176.00 | 176.00 | 9,124,057 |
Mar 21, 2024 | 193.00 | 193.50 | 182.00 | 183.00 | 183.00 | 8,917,892 |
Mar 20, 2024 | 197.00 | 202.00 | 186.50 | 188.50 | 188.50 | 17,765,793 |
Mar 19, 2024 | 176.50 | 191.00 | 176.00 | 187.00 | 187.00 | 14,836,168 |
Mar 18, 2024 | 172.50 | 178.00 | 170.50 | 176.50 | 176.50 | 6,802,299 |
Mar 15, 2024 | 178.00 | 178.50 | 170.50 | 172.50 | 172.50 | 9,585,357 |
Mar 14, 2024 | 185.00 | 189.00 | 176.00 | 180.00 | 180.00 | 11,096,232 |
Mar 13, 2024 | 179.00 | 186.00 | 176.50 | 184.00 | 184.00 | 9,988,390 |
Mar 12, 2024 | 167.50 | 178.50 | 167.00 | 177.50 | 177.50 | 7,279,081 |
Mar 11, 2024 | 170.00 | 172.00 | 166.00 | 167.50 | 167.50 | 5,452,943 |
Mar 08, 2024 | 172.50 | 176.50 | 166.00 | 170.00 | 170.00 | 14,435,177 |
Mar 07, 2024 | 151.50 | 166.00 | 150.00 | 166.00 | 166.00 | 10,550,783 |
Mar 06, 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 3,748,904 |
Mar 05, 2024 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 4,139,430 |
Mar 04, 2024 | 146.00 | 149.50 | 145.00 | 148.50 | 148.50 | 4,200,168 |
Mar 01, 2024 | 146.50 | 147.00 | 142.50 | 144.00 | 144.00 | 5,210,777 |
Feb 29, 2024 | 146.50 | 148.50 | 146.00 | 147.50 | 147.50 | 2,305,568 |
Feb 27, 2024 | 148.00 | 148.00 | 145.00 | 146.50 | 146.50 | 2,024,608 |
Feb 26, 2024 | 145.50 | 148.50 | 145.00 | 147.00 | 147.00 | 1,803,106 |
Feb 23, 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1,118,171 |
Feb 22, 2024 | 143.00 | 145.50 | 142.50 | 145.00 | 145.00 | 1,844,028 |
Feb 21, 2024 | 141.00 | 143.50 | 140.50 | 143.00 | 143.00 | 1,658,319 |
Feb 20, 2024 | 141.00 | 142.00 | 140.50 | 140.50 | 140.50 | 1,502,057 |
Feb 19, 2024 | 139.50 | 141.00 | 138.50 | 141.00 | 141.00 | 2,009,029 |
Feb 16, 2024 | 141.00 | 141.00 | 138.50 | 139.00 | 139.00 | 1,553,930 |
Feb 15, 2024 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 1,705,376 |
Feb 05, 2024 | 138.00 | 139.50 | 137.50 | 139.50 | 139.50 | 968,396 |
Feb 02, 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 710,962 |
Feb 01, 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 137.00 | 1,386,846 |
Jan 31, 2024 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | 704,797 |
Jan 30, 2024 | 140.00 | 140.50 | 138.50 | 138.50 | 138.50 | 949,861 |
Jan 29, 2024 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 731,947 |
Jan 26, 2024 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | 1,273,979 |
Jan 25, 2024 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 957,805 |
Jan 24, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 829,552 |
Jan 23, 2024 | 139.00 | 139.00 | 137.50 | 139.00 | 139.00 | 909,864 |
Jan 22, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1,283,843 |
Jan 19, 2024 | 137.50 | 137.50 | 136.00 | 137.50 | 137.50 | 1,589,620 |
Jan 18, 2024 | 138.00 | 138.00 | 136.00 | 137.50 | 137.50 | 1,831,204 |
Jan 17, 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 3,071,143 |
Jan 16, 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 2,117,187 |
Jan 15, 2024 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 956,119 |
Jan 12, 2024 | 136.00 | 137.00 | 134.50 | 135.50 | 135.50 | 1,584,787 |
Jan 11, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,180,086 |
Jan 10, 2024 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2,638,893 |
Jan 09, 2024 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 7,151,887 |
Jan 08, 2024 | 139.50 | 139.50 | 137.50 | 139.00 | 139.00 | 1,738,786 |
Jan 05, 2024 | 139.50 | 139.50 | 137.00 | 139.00 | 139.00 | 2,509,798 |
Jan 04, 2024 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | 2,853,164 |
Jan 03, 2024 | 136.00 | 139.50 | 135.00 | 139.50 | 139.50 | 5,643,500 |
Jan 02, 2024 | 133.00 | 139.00 | 132.00 | 139.00 | 139.00 | 3,798,483 |
Dec 29, 2023 | 132.00 | 133.50 | 131.50 | 133.00 | 133.00 | 1,295,706 |
Dec 28, 2023 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 1,513,314 |
Dec 27, 2023 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | 1,645,245 |
Dec 26, 2023 | 131.50 | 132.00 | 130.00 | 132.00 | 132.00 | 1,682,525 |
Dec 25, 2023 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 2,264,274 |
Dec 22, 2023 | 132.50 | 134.00 | 131.00 | 133.50 | 133.50 | 4,021,545 |
Dec 21, 2023 | 132.00 | 133.00 | 131.50 | 132.50 | 132.50 | 3,802,780 |
Dec 20, 2023 | 131.50 | 133.50 | 131.00 | 133.50 | 133.50 | 3,554,565 |
Dec 19, 2023 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 5,344,133 |
Dec 18, 2023 | 134.50 | 136.00 | 131.50 | 132.50 | 132.50 | 8,020,881 |
Dec 15, 2023 | 136.50 | 136.50 | 133.50 | 134.50 | 134.50 | 4,255,155 |
Dec 14, 2023 | 136.00 | 137.00 | 134.50 | 136.50 | 136.50 | 2,954,592 |
Dec 13, 2023 | 136.50 | 137.50 | 134.50 | 135.00 | 135.00 | 3,607,396 |
Dec 12, 2023 | 135.00 | 137.50 | 134.00 | 136.00 | 136.00 | 4,520,474 |
Dec 11, 2023 | 133.50 | 134.50 | 132.50 | 134.50 | 134.50 | 1,633,476 |
Dec 08, 2023 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 1,266,819 |
Dec 07, 2023 | 132.50 | 132.50 | 131.00 | 132.00 | 132.00 | 1,671,449 |
Dec 06, 2023 | 131.50 | 133.00 | 131.00 | 132.50 | 132.50 | 1,741,552 |
Dec 05, 2023 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | 2,483,773 |
Dec 04, 2023 | 132.50 | 132.50 | 130.50 | 132.00 | 132.00 | 2,204,353 |
Dec 01, 2023 | 131.00 | 133.00 | 130.50 | 132.50 | 132.50 | 1,621,860 |
Nov 30, 2023 | 133.50 | 133.50 | 131.50 | 132.00 | 132.00 | 2,349,501 |
Nov 29, 2023 | 133.00 | 133.50 | 132.00 | 133.50 | 133.50 | 1,752,397 |
Nov 28, 2023 | 131.50 | 132.50 | 130.50 | 132.50 | 132.50 | 1,915,474 |
Nov 27, 2023 | 134.00 | 134.50 | 131.00 | 131.50 | 131.50 | 2,171,969 |
Nov 24, 2023 | 133.00 | 134.00 | 131.50 | 133.50 | 133.50 | 2,526,766 |
Nov 23, 2023 | 129.50 | 132.50 | 129.00 | 132.00 | 132.00 | 3,914,314 |
Nov 22, 2023 | 128.00 | 130.00 | 127.50 | 129.50 | 129.50 | 2,413,076 |
Nov 21, 2023 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | 1,814,638 |
Nov 20, 2023 | 127.50 | 129.50 | 127.50 | 129.50 | 129.50 | 1,594,160 |
Nov 17, 2023 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | 1,993,834 |
Nov 16, 2023 | 129.50 | 130.00 | 128.50 | 129.00 | 129.00 | 2,073,905 |
Nov 15, 2023 | 128.00 | 129.00 | 128.00 | 128.50 | 128.50 | 2,477,826 |
Nov 14, 2023 | 127.50 | 128.50 | 127.00 | 127.00 | 127.00 | 1,849,838 |
Nov 13, 2023 | 127.50 | 127.50 | 126.50 | 127.50 | 127.50 | 752,512 |
Nov 10, 2023 | 127.00 | 127.50 | 125.50 | 126.00 | 126.00 | 1,800,463 |
Nov 09, 2023 | 128.00 | 128.00 | 126.50 | 127.00 | 127.00 | 2,020,025 |
Nov 08, 2023 | 127.00 | 129.50 | 127.00 | 127.50 | 127.50 | 3,187,016 |
Nov 07, 2023 | 126.00 | 127.00 | 125.50 | 127.00 | 127.00 | 2,347,648 |
Nov 06, 2023 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 2,163,784 |
Nov 03, 2023 | 126.50 | 126.50 | 125.00 | 126.00 | 126.00 | 1,099,669 |
Nov 02, 2023 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | 1,231,960 |
Nov 01, 2023 | 124.50 | 126.00 | 123.00 | 125.50 | 125.50 | 2,059,510 |
Oct 31, 2023 | 125.00 | 126.00 | 123.50 | 124.00 | 124.00 | 3,267,519 |
Oct 30, 2023 | 126.00 | 127.00 | 124.00 | 124.50 | 124.50 | 1,823,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |