Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 257.92 | 266.45 | 258.20 | 262.44 | 262.44 | 1,251,995 |
Mar 27, 2024 | 266.00 | 267.33 | 261.40 | 262.60 | 262.60 | 1,049,568 |
Mar 26, 2024 | 257.92 | 266.00 | 257.03 | 265.60 | 265.60 | 1,608,268 |
Mar 25, 2024 | 258.00 | 260.30 | 251.49 | 257.92 | 257.92 | 1,853,700 |
Mar 22, 2024 | 266.00 | 266.00 | 252.00 | 261.50 | 261.50 | 2,338,098 |
Mar 21, 2024 | 255.90 | 266.99 | 255.00 | 266.45 | 266.45 | 2,003,276 |
Mar 20, 2024 | 256.78 | 257.99 | 252.31 | 257.19 | 257.19 | 2,046,814 |
Mar 19, 2024 | 247.00 | 262.00 | 245.20 | 256.89 | 256.89 | 2,655,217 |
Mar 18, 2024 | 240.99 | 247.89 | 239.19 | 247.00 | 247.00 | 1,682,237 |
Mar 15, 2024 | 240.51 | 245.00 | 239.33 | 240.87 | 240.87 | 797,529 |
Mar 14, 2024 | 240.18 | 247.00 | 240.00 | 241.75 | 241.75 | 1,372,945 |
Mar 13, 2024 | 241.00 | 243.45 | 238.03 | 240.19 | 240.19 | 1,091,780 |
Mar 12, 2024 | 234.88 | 243.99 | 232.65 | 242.53 | 242.53 | 2,665,169 |
Mar 11, 2024 | 227.50 | 236.88 | 227.50 | 234.70 | 234.70 | 1,521,524 |
Mar 08, 2024 | 231.38 | 233.49 | 227.00 | 228.94 | 228.94 | 990,071 |
Mar 07, 2024 | 228.55 | 235.63 | 228.52 | 231.99 | 231.99 | 1,530,438 |
Mar 06, 2024 | 230.88 | 236.22 | 228.30 | 229.10 | 229.10 | 1,862,330 |
Mar 05, 2024 | 223.36 | 231.98 | 223.00 | 231.10 | 231.10 | 2,416,284 |
Mar 04, 2024 | 220.68 | 224.70 | 220.68 | 224.26 | 224.26 | 1,863,923 |
Mar 01, 2024 | 217.54 | 222.28 | 216.50 | 221.51 | 221.51 | 1,902,611 |
Feb 29, 2024 | 216.00 | 219.25 | 215.75 | 219.13 | 219.13 | 2,034,870 |
Feb 28, 2024 | 218.86 | 221.49 | 216.65 | 216.65 | 216.65 | 1,653,948 |
Feb 27, 2024 | 220.30 | 221.30 | 216.61 | 219.50 | 219.50 | 1,737,125 |
Feb 26, 2024 | 222.54 | 225.74 | 219.55 | 222.00 | 222.00 | 1,280,867 |
Feb 23, 2024 | 224.80 | 227.20 | 221.80 | 224.36 | 224.36 | 1,381,300 |
Feb 22, 2024 | 224.64 | 227.00 | 222.19 | 224.88 | 224.88 | 1,893,349 |
Feb 21, 2024 | 214.94 | 230.12 | 214.20 | 226.56 | 226.56 | 2,536,118 |
Feb 20, 2024 | 220.60 | 223.28 | 215.10 | 218.11 | 218.11 | 1,418,725 |
Feb 19, 2024 | 226.00 | 230.64 | 219.00 | 221.33 | 221.33 | 2,072,424 |
Feb 08, 2024 | 224.56 | 230.79 | 218.20 | 220.00 | 220.00 | 1,962,099 |
Feb 07, 2024 | 219.60 | 224.50 | 216.80 | 224.50 | 224.50 | 2,476,656 |
Feb 06, 2024 | 210.18 | 220.07 | 209.00 | 219.60 | 219.60 | 2,626,637 |
Feb 05, 2024 | 200.98 | 212.78 | 200.04 | 210.22 | 210.22 | 2,331,440 |
Feb 02, 2024 | 200.89 | 208.50 | 199.16 | 204.65 | 204.65 | 2,296,544 |
Feb 01, 2024 | 198.30 | 202.50 | 197.56 | 200.06 | 200.06 | 1,455,016 |
Jan 31, 2024 | 200.77 | 201.60 | 195.39 | 199.12 | 199.12 | 1,681,296 |
Jan 30, 2024 | 208.19 | 209.99 | 200.49 | 200.79 | 200.79 | 2,194,130 |
Jan 29, 2024 | 211.74 | 216.59 | 205.32 | 210.30 | 210.30 | 1,915,637 |
Jan 26, 2024 | 211.57 | 215.50 | 210.16 | 211.74 | 211.74 | 1,538,484 |
Jan 25, 2024 | 207.82 | 212.90 | 206.00 | 212.50 | 212.50 | 1,925,878 |
Jan 24, 2024 | 207.61 | 209.27 | 202.35 | 207.83 | 207.83 | 1,401,285 |
Jan 23, 2024 | 206.96 | 211.15 | 204.00 | 207.20 | 207.20 | 1,466,392 |
Jan 22, 2024 | 213.43 | 213.85 | 206.24 | 207.02 | 207.02 | 1,755,740 |
Jan 19, 2024 | 209.20 | 215.78 | 209.19 | 214.14 | 214.14 | 1,362,771 |
Jan 18, 2024 | 206.65 | 211.32 | 204.40 | 210.97 | 210.97 | 1,492,130 |
Jan 17, 2024 | 213.98 | 214.00 | 208.10 | 208.20 | 208.20 | 1,661,327 |
Jan 16, 2024 | 211.84 | 215.50 | 210.43 | 213.98 | 213.98 | 1,314,195 |
Jan 15, 2024 | 213.55 | 217.80 | 211.00 | 212.43 | 212.43 | 1,661,283 |
Jan 12, 2024 | 212.02 | 216.11 | 210.30 | 214.76 | 214.76 | 1,412,884 |
Jan 11, 2024 | 210.10 | 214.00 | 208.50 | 212.89 | 212.89 | 1,303,257 |
Jan 10, 2024 | 210.99 | 214.40 | 209.41 | 211.21 | 211.21 | 1,313,788 |
Jan 09, 2024 | 212.37 | 212.96 | 207.00 | 211.34 | 211.34 | 2,005,468 |
Jan 08, 2024 | 213.60 | 217.00 | 212.00 | 213.75 | 213.75 | 1,861,994 |
Jan 05, 2024 | 210.33 | 214.98 | 209.52 | 212.77 | 212.77 | 1,555,716 |
Jan 04, 2024 | 216.00 | 217.00 | 209.76 | 211.55 | 211.55 | 2,067,187 |
Jan 03, 2024 | 223.40 | 224.50 | 214.90 | 217.28 | 217.28 | 2,527,687 |
Jan 02, 2024 | 231.81 | 232.82 | 223.60 | 224.34 | 224.34 | 1,885,057 |
Dec 29, 2023 | 234.77 | 237.19 | 230.01 | 232.80 | 232.80 | 1,793,700 |
Dec 28, 2023 | 225.99 | 235.80 | 224.32 | 234.77 | 234.77 | 1,692,590 |
Dec 27, 2023 | 225.48 | 228.01 | 223.60 | 226.32 | 226.32 | 1,110,654 |
Dec 26, 2023 | 224.67 | 225.90 | 223.50 | 224.75 | 224.75 | 807,833 |
Dec 25, 2023 | 222.00 | 225.59 | 222.00 | 224.95 | 224.95 | 818,381 |
Dec 22, 2023 | 222.02 | 225.00 | 220.69 | 222.88 | 222.88 | 1,111,222 |
Dec 21, 2023 | 218.90 | 223.81 | 218.82 | 222.00 | 222.00 | 1,098,335 |
Dec 20, 2023 | 224.01 | 225.65 | 219.97 | 220.71 | 220.71 | 1,128,685 |
Dec 19, 2023 | 223.25 | 224.90 | 221.06 | 224.13 | 224.13 | 958,668 |
Dec 18, 2023 | 224.51 | 226.90 | 222.03 | 223.96 | 223.96 | 1,334,491 |
Dec 15, 2023 | 227.49 | 230.00 | 223.00 | 225.91 | 225.91 | 1,787,577 |
Dec 14, 2023 | 235.00 | 236.42 | 226.38 | 227.50 | 227.50 | 1,840,596 |
Dec 13, 2023 | 242.90 | 243.47 | 235.00 | 235.05 | 235.05 | 1,582,123 |
Dec 12, 2023 | 243.55 | 245.66 | 242.13 | 243.75 | 243.75 | 851,895 |
Dec 11, 2023 | 238.97 | 244.48 | 232.02 | 243.98 | 243.98 | 2,248,368 |
Dec 08, 2023 | 238.95 | 241.77 | 235.09 | 241.00 | 241.00 | 1,552,424 |
Dec 07, 2023 | 239.68 | 240.80 | 235.71 | 238.66 | 238.66 | 1,088,280 |
Dec 06, 2023 | 236.68 | 242.38 | 235.50 | 239.68 | 239.68 | 1,509,942 |
Dec 05, 2023 | 242.61 | 243.50 | 238.19 | 238.60 | 238.60 | 1,082,551 |
Dec 04, 2023 | 253.01 | 254.49 | 242.63 | 244.14 | 244.14 | 2,023,338 |
Dec 01, 2023 | 258.57 | 259.49 | 253.20 | 253.39 | 253.39 | 905,210 |
Nov 30, 2023 | 255.30 | 259.50 | 254.00 | 258.56 | 258.56 | 771,764 |
Nov 29, 2023 | 255.50 | 256.49 | 252.36 | 254.59 | 254.59 | 561,593 |
Nov 28, 2023 | 254.00 | 258.50 | 253.81 | 256.55 | 256.55 | 678,740 |
Nov 27, 2023 | 258.35 | 259.09 | 253.50 | 255.75 | 255.75 | 1,010,425 |
Nov 24, 2023 | 261.00 | 262.50 | 258.60 | 260.45 | 260.45 | 607,600 |
Nov 23, 2023 | 263.05 | 263.90 | 259.50 | 261.50 | 261.50 | 613,130 |
Nov 22, 2023 | 261.20 | 264.50 | 260.52 | 263.93 | 263.93 | 674,982 |
Nov 21, 2023 | 260.00 | 264.48 | 257.52 | 262.90 | 262.90 | 1,136,302 |
Nov 20, 2023 | 258.20 | 263.55 | 255.60 | 259.85 | 259.85 | 1,057,475 |
Nov 17, 2023 | 260.00 | 260.81 | 256.00 | 258.24 | 258.24 | 798,981 |
Nov 16, 2023 | 263.76 | 265.20 | 260.57 | 260.83 | 260.83 | 583,420 |
Nov 15, 2023 | 262.85 | 265.80 | 262.06 | 263.83 | 263.83 | 969,664 |
Nov 14, 2023 | 262.87 | 264.88 | 260.46 | 261.35 | 261.35 | 833,871 |
Nov 13, 2023 | 265.50 | 265.66 | 261.58 | 262.89 | 262.89 | 803,956 |
Nov 10, 2023 | 266.39 | 267.19 | 263.50 | 266.37 | 266.37 | 976,182 |
Nov 09, 2023 | 265.79 | 268.38 | 265.01 | 267.38 | 267.38 | 793,420 |
Nov 08, 2023 | 267.00 | 268.98 | 265.48 | 267.00 | 267.00 | 805,579 |
Nov 07, 2023 | 269.50 | 269.98 | 266.00 | 268.75 | 268.75 | 1,004,586 |
Nov 06, 2023 | 273.71 | 275.44 | 268.00 | 271.00 | 271.00 | 1,424,804 |
Nov 03, 2023 | 275.50 | 277.60 | 272.76 | 273.65 | 273.65 | 1,068,826 |
Nov 02, 2023 | 280.41 | 281.25 | 273.50 | 275.00 | 275.00 | 980,383 |
Nov 01, 2023 | 290.00 | 294.98 | 280.00 | 280.40 | 280.40 | 2,025,283 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |