Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 109.10 | 111.85 | 108.20 | 108.20 | 108.20 | 250,246 |
Mar 18, 2024 | 110.00 | 114.71 | 107.30 | 110.40 | 110.40 | 2,315,055 |
Mar 15, 2024 | 105.00 | 109.60 | 105.00 | 108.60 | 108.60 | 1,278,157 |
Mar 14, 2024 | 103.00 | 105.72 | 103.00 | 105.70 | 105.70 | 762,532 |
Mar 13, 2024 | 103.00 | 103.20 | 100.70 | 102.90 | 102.90 | 867,412 |
Mar 12, 2024 | 100.10 | 103.00 | 100.10 | 102.90 | 102.90 | 649,620 |
Mar 11, 2024 | 103.50 | 105.40 | 100.00 | 101.20 | 101.20 | 1,010,865 |
Mar 08, 2024 | 105.00 | 107.30 | 102.50 | 103.30 | 103.30 | 810,142 |
Mar 07, 2024 | 103.50 | 105.30 | 98.50 | 105.00 | 105.00 | 1,752,735 |
Mar 06, 2024 | 101.40 | 104.20 | 98.83 | 101.00 | 101.00 | 931,081 |
Mar 05, 2024 | 99.15 | 103.10 | 98.40 | 101.50 | 101.50 | 474,778 |
Mar 04, 2024 | 102.00 | 107.15 | 100.50 | 101.00 | 101.00 | 1,583,212 |
Mar 01, 2024 | 94.50 | 100.80 | 94.50 | 100.00 | 100.00 | 1,453,390 |
Feb 29, 2024 | 95.95 | 96.65 | 93.30 | 94.60 | 94.60 | 11,981,190 |
Feb 28, 2024 | 97.80 | 99.30 | 93.50 | 95.95 | 95.95 | 875,062 |
Feb 27, 2024 | 92.45 | 96.56 | 92.25 | 95.75 | 95.75 | 990,211 |
Feb 26, 2024 | 93.80 | 93.80 | 88.75 | 92.45 | 92.45 | 1,404,337 |
Feb 23, 2024 | 95.00 | 97.40 | 91.09 | 91.85 | 91.85 | 1,178,597 |
Feb 22, 2024 | 95.00 | 95.95 | 92.15 | 94.45 | 94.45 | 1,263,774 |
Feb 21, 2024 | 97.20 | 98.00 | 93.17 | 94.80 | 94.80 | 1,441,854 |
Feb 20, 2024 | 99.00 | 101.00 | 95.65 | 95.65 | 95.65 | 1,172,598 |
Feb 19, 2024 | 98.55 | 102.20 | 96.50 | 100.50 | 100.50 | 1,274,315 |
Feb 16, 2024 | 99.50 | 102.30 | 97.40 | 98.55 | 98.55 | 1,554,419 |
Feb 15, 2024 | 97.00 | 99.36 | 96.65 | 99.15 | 99.15 | 1,164,098 |
Feb 14, 2024 | 96.55 | 98.80 | 94.60 | 96.55 | 96.55 | 759,796 |
Feb 13, 2024 | 99.50 | 100.80 | 96.65 | 96.70 | 96.70 | 1,034,594 |
Feb 12, 2024 | 96.00 | 104.72 | 94.25 | 100.00 | 100.00 | 3,782,323 |
Feb 09, 2024 | 99.50 | 99.50 | 95.40 | 96.10 | 96.10 | 1,610,941 |
Feb 08, 2024 | 99.00 | 100.00 | 94.20 | 97.90 | 97.90 | 1,785,647 |
Feb 07, 2024 | 101.00 | 102.50 | 99.05 | 99.50 | 99.50 | 1,310,220 |
Feb 06, 2024 | 100.90 | 102.50 | 99.05 | 102.20 | 102.20 | 783,981 |
Feb 05, 2024 | 100.20 | 101.10 | 98.15 | 99.30 | 99.30 | 1,749,829 |
Feb 02, 2024 | 102.00 | 104.08 | 98.33 | 100.70 | 100.70 | 1,257,373 |
Feb 01, 2024 | 105.00 | 109.20 | 102.10 | 102.10 | 102.10 | 1,043,933 |
Jan 31, 2024 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 945,228 |
Jan 30, 2024 | 115.20 | 117.30 | 110.40 | 111.50 | 111.50 | 763,308 |
Jan 29, 2024 | 110.00 | 119.90 | 110.00 | 115.40 | 115.40 | 2,177,199 |
Jan 26, 2024 | 109.80 | 111.32 | 109.00 | 110.00 | 110.00 | 696,433 |
Jan 25, 2024 | 110.70 | 113.20 | 108.40 | 110.20 | 110.20 | 697,642 |
Jan 24, 2024 | 109.00 | 113.10 | 109.00 | 110.70 | 110.70 | 759,239 |
Jan 23, 2024 | 111.40 | 112.40 | 108.10 | 108.90 | 108.90 | 752,104 |
Jan 22, 2024 | 108.00 | 110.13 | 108.00 | 109.00 | 109.00 | 841,480 |
Jan 19, 2024 | 109.00 | 109.20 | 105.76 | 108.00 | 108.00 | 1,051,238 |
Jan 18, 2024 | 106.10 | 112.00 | 105.90 | 106.30 | 106.30 | 1,358,775 |
Jan 17, 2024 | 111.90 | 114.90 | 104.20 | 106.80 | 106.80 | 1,547,326 |
Jan 16, 2024 | 112.40 | 115.70 | 110.44 | 112.70 | 112.70 | 1,387,755 |
Jan 15, 2024 | 112.90 | 116.60 | 110.90 | 112.10 | 112.10 | 1,176,374 |
Jan 12, 2024 | 116.10 | 116.40 | 113.00 | 114.00 | 114.00 | 793,681 |
Jan 11, 2024 | 117.00 | 117.00 | 113.00 | 113.90 | 113.90 | 581,427 |
Jan 10, 2024 | 117.00 | 117.60 | 113.20 | 114.40 | 114.40 | 835,563 |
Jan 09, 2024 | 117.90 | 116.30 | 115.00 | 115.80 | 115.80 | 564,772 |
Jan 08, 2024 | 117.90 | 120.60 | 116.30 | 116.30 | 116.30 | 394,837 |
Jan 05, 2024 | 120.00 | 123.70 | 116.80 | 118.80 | 118.80 | 997,385 |
Jan 04, 2024 | 124.00 | 126.30 | 121.50 | 121.50 | 121.50 | 810,197 |
Jan 03, 2024 | 127.80 | 129.30 | 124.60 | 126.50 | 126.50 | 836,854 |
Jan 02, 2024 | 131.50 | 132.00 | 126.70 | 127.40 | 127.40 | 892,466 |
Dec 29, 2023 | 130.90 | 131.20 | 127.80 | 129.10 | 129.10 | 261,527 |
Dec 28, 2023 | 130.70 | 134.80 | 127.60 | 128.60 | 128.60 | 282,346 |
Dec 27, 2023 | 133.50 | 134.80 | 128.90 | 129.30 | 129.30 | 1,494,953 |
Dec 22, 2023 | 132.70 | 135.20 | 131.40 | 133.30 | 133.30 | 752,871 |
Dec 21, 2023 | 128.60 | 134.40 | 127.00 | 131.30 | 131.30 | 1,520,224 |
Dec 20, 2023 | 117.60 | 130.25 | 114.70 | 128.50 | 128.50 | 2,648,534 |
Dec 19, 2023 | 113.20 | 118.80 | 113.20 | 118.60 | 118.60 | 571,869 |
Dec 18, 2023 | 113.30 | 118.10 | 112.00 | 115.40 | 115.40 | 936,223 |
Dec 15, 2023 | 112.00 | 118.90 | 108.30 | 113.90 | 113.90 | 1,171,121 |
Dec 14, 2023 | 106.00 | 114.60 | 106.00 | 112.00 | 112.00 | 1,002,864 |
Dec 13, 2023 | 112.00 | 117.20 | 103.76 | 107.70 | 107.70 | 1,663,779 |
Dec 12, 2023 | 116.30 | 121.00 | 111.70 | 111.70 | 111.70 | 729,648 |
Dec 11, 2023 | 121.40 | 123.70 | 115.10 | 116.20 | 116.20 | 828,921 |
Dec 08, 2023 | 120.30 | 123.40 | 119.80 | 121.20 | 121.20 | 430,212 |
Dec 07, 2023 | 123.70 | 125.80 | 119.03 | 120.30 | 120.30 | 1,189,296 |
Dec 06, 2023 | 127.00 | 129.90 | 123.00 | 123.30 | 123.30 | 512,148 |
Dec 05, 2023 | 125.30 | 128.60 | 123.00 | 126.80 | 126.80 | 542,789 |
Dec 04, 2023 | 129.00 | 129.60 | 124.60 | 124.60 | 124.60 | 402,958 |
Dec 01, 2023 | 129.10 | 133.90 | 125.10 | 129.00 | 129.00 | 1,158,729 |
Nov 30, 2023 | 129.00 | 130.80 | 126.00 | 128.50 | 128.50 | 920,792 |
Nov 29, 2023 | 128.50 | 130.00 | 125.80 | 126.80 | 126.80 | 469,350 |
Nov 28, 2023 | 131.50 | 133.40 | 126.70 | 127.20 | 127.20 | 1,022,140 |
Nov 27, 2023 | 133.40 | 134.80 | 131.50 | 132.90 | 132.90 | 780,571 |
Nov 24, 2023 | 131.80 | 135.00 | 129.00 | 133.80 | 133.80 | 1,050,524 |
Nov 23, 2023 | 129.00 | 130.90 | 128.10 | 129.70 | 129.70 | 729,773 |
Nov 22, 2023 | 130.00 | 131.10 | 125.50 | 126.90 | 126.90 | 1,168,915 |
Nov 21, 2023 | 129.60 | 131.40 | 126.21 | 127.80 | 127.80 | 1,421,550 |
Nov 20, 2023 | 132.40 | 134.80 | 126.70 | 129.60 | 129.60 | 1,439,498 |
Nov 17, 2023 | 129.00 | 132.70 | 127.10 | 131.40 | 131.40 | 1,396,537 |
Nov 16, 2023 | 134.20 | 137.20 | 127.80 | 128.10 | 128.10 | 2,327,908 |
Nov 15, 2023 | 132.00 | 137.80 | 130.10 | 134.40 | 134.40 | 1,631,611 |
Nov 14, 2023 | 137.00 | 137.80 | 126.80 | 134.00 | 134.00 | 3,614,986 |
Nov 13, 2023 | 121.00 | 142.20 | 120.10 | 138.40 | 138.40 | 3,702,950 |
Nov 10, 2023 | 118.00 | 119.70 | 115.73 | 117.60 | 117.60 | 397,850 |
Nov 09, 2023 | 118.40 | 119.60 | 113.07 | 118.00 | 118.00 | 414,047 |
Nov 08, 2023 | 115.00 | 118.00 | 113.07 | 114.20 | 114.20 | 737,443 |
Nov 07, 2023 | 123.80 | 123.80 | 115.20 | 115.20 | 115.20 | 1,261,262 |
Nov 06, 2023 | 125.00 | 126.00 | 120.20 | 121.10 | 121.10 | 1,094,784 |
Nov 03, 2023 | 122.60 | 127.90 | 120.75 | 123.00 | 123.00 | 1,486,425 |
Nov 02, 2023 | 122.10 | 124.20 | 119.60 | 122.60 | 122.60 | 1,199,819 |
Nov 01, 2023 | 121.50 | 123.90 | 119.22 | 120.70 | 120.70 | 1,076,045 |
Oct 31, 2023 | 120.80 | 123.50 | 118.63 | 121.00 | 121.00 | 718,567 |
Oct 30, 2023 | 119.00 | 122.30 | 118.10 | 119.70 | 119.70 | 806,610 |
Oct 27, 2023 | 117.60 | 122.90 | 117.43 | 120.50 | 120.50 | 1,115,908 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |