Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 252.00 | 254.40 | 251.60 | 254.40 | 254.40 | 199,770 |
Mar 27, 2024 | 248.00 | 253.40 | 248.00 | 251.40 | 251.40 | 284,063 |
Mar 26, 2024 | 246.00 | 248.00 | 245.00 | 247.20 | 247.20 | 510,565 |
Mar 25, 2024 | 247.60 | 249.20 | 245.80 | 246.60 | 246.60 | 306,631 |
Mar 22, 2024 | 246.00 | 248.20 | 244.60 | 247.60 | 247.60 | 243,967 |
Mar 21, 2024 | 248.80 | 250.80 | 244.00 | 246.20 | 246.20 | 237,062 |
Mar 20, 2024 | 245.40 | 249.40 | 245.00 | 247.60 | 247.60 | 361,929 |
Mar 19, 2024 | 243.40 | 245.60 | 242.60 | 245.40 | 245.40 | 325,940 |
Mar 18, 2024 | 241.00 | 245.60 | 240.60 | 242.60 | 242.60 | 331,420 |
Mar 15, 2024 | 235.40 | 241.60 | 235.20 | 240.60 | 240.60 | 2,381,594 |
Mar 14, 2024 | 237.00 | 239.00 | 234.40 | 235.20 | 235.20 | 339,582 |
Mar 13, 2024 | 236.60 | 238.00 | 235.40 | 236.20 | 236.20 | 457,671 |
Mar 12, 2024 | 231.60 | 236.20 | 231.60 | 236.20 | 236.20 | 635,719 |
Mar 11, 2024 | 227.00 | 230.00 | 225.80 | 230.00 | 230.00 | 384,572 |
Mar 08, 2024 | 227.60 | 227.60 | 225.40 | 226.80 | 226.80 | 152,764 |
Mar 07, 2024 | 225.40 | 228.40 | 224.80 | 227.00 | 227.00 | 257,635 |
Mar 06, 2024 | 226.80 | 227.80 | 225.60 | 226.00 | 226.00 | 240,388 |
Mar 05, 2024 | 227.80 | 229.40 | 225.80 | 226.20 | 226.20 | 930,797 |
Mar 04, 2024 | 226.20 | 228.40 | 226.20 | 227.60 | 227.60 | 262,868 |
Mar 01, 2024 | 228.80 | 229.60 | 225.80 | 226.20 | 226.20 | 249,431 |
Feb 29, 2024 | 228.80 | 230.60 | 227.80 | 228.40 | 228.40 | 250,093 |
Feb 28, 2024 | 229.00 | 229.60 | 227.60 | 228.80 | 228.80 | 231,509 |
Feb 27, 2024 | 232.40 | 232.80 | 229.00 | 229.40 | 229.40 | 213,849 |
Feb 26, 2024 | 232.60 | 233.40 | 230.60 | 232.40 | 232.40 | 171,406 |
Feb 23, 2024 | 234.80 | 235.20 | 232.20 | 232.60 | 232.60 | 236,437 |
Feb 22, 2024 | 237.80 | 238.20 | 233.60 | 234.60 | 234.60 | 193,245 |
Feb 21, 2024 | 238.00 | 238.40 | 235.60 | 236.00 | 236.00 | 169,770 |
Feb 20, 2024 | 236.60 | 239.60 | 235.00 | 238.60 | 238.60 | 325,260 |
Feb 19, 2024 | 235.40 | 237.00 | 235.00 | 236.60 | 236.60 | 262,573 |
Feb 16, 2024 | 237.20 | 238.60 | 235.80 | 235.80 | 235.80 | 165,080 |
Feb 15, 2024 | 238.60 | 238.60 | 233.60 | 237.20 | 237.20 | 230,856 |
Feb 14, 2024 | 234.80 | 238.40 | 234.20 | 236.20 | 236.20 | 228,399 |
Feb 13, 2024 | 236.60 | 237.80 | 233.00 | 234.80 | 234.80 | 248,877 |
Feb 12, 2024 | 234.00 | 236.80 | 234.00 | 236.40 | 236.40 | 285,355 |
Feb 09, 2024 | 238.00 | 238.00 | 231.20 | 233.20 | 233.20 | 280,801 |
Feb 08, 2024 | 238.00 | 241.20 | 231.80 | 238.20 | 238.20 | 480,445 |
Feb 07, 2024 | 242.00 | 252.20 | 237.00 | 243.00 | 243.00 | 546,838 |
Feb 06, 2024 | 234.00 | 234.80 | 231.40 | 234.80 | 234.80 | 226,499 |
Feb 05, 2024 | 231.80 | 234.20 | 231.80 | 232.80 | 232.80 | 189,060 |
Feb 02, 2024 | 236.00 | 237.00 | 231.40 | 231.60 | 231.60 | 160,078 |
Feb 01, 2024 | 235.00 | 237.60 | 233.60 | 234.40 | 234.40 | 193,378 |
Jan 31, 2024 | 234.00 | 236.20 | 233.60 | 235.00 | 235.00 | 272,542 |
Jan 30, 2024 | 233.00 | 235.20 | 232.00 | 233.60 | 233.60 | 232,554 |
Jan 29, 2024 | 229.60 | 235.40 | 229.20 | 233.40 | 233.40 | 229,400 |
Jan 26, 2024 | 227.40 | 229.60 | 226.00 | 229.60 | 229.60 | 371,563 |
Jan 25, 2024 | 226.00 | 227.00 | 224.40 | 226.00 | 226.00 | 437,523 |
Jan 24, 2024 | 228.00 | 229.20 | 225.20 | 226.20 | 226.20 | 280,572 |
Jan 23, 2024 | 230.00 | 230.40 | 227.00 | 227.00 | 227.00 | 164,536 |
Jan 22, 2024 | 231.20 | 233.20 | 228.80 | 229.40 | 229.40 | 319,695 |
Jan 19, 2024 | 228.00 | 230.60 | 228.00 | 229.80 | 229.80 | 262,208 |
Jan 18, 2024 | 228.00 | 228.80 | 225.60 | 228.40 | 228.40 | 163,827 |
Jan 17, 2024 | 226.80 | 229.60 | 226.00 | 228.00 | 228.00 | 164,122 |
Jan 16, 2024 | 228.00 | 229.80 | 227.00 | 229.80 | 229.80 | 142,703 |
Jan 15, 2024 | 229.20 | 229.20 | 227.00 | 228.00 | 228.00 | 108,097 |
Jan 12, 2024 | 227.60 | 229.80 | 226.80 | 229.80 | 229.80 | 132,864 |
Jan 11, 2024 | 229.60 | 229.80 | 226.60 | 226.60 | 226.60 | 147,883 |
Jan 10, 2024 | 228.00 | 228.80 | 225.40 | 228.40 | 228.40 | 189,107 |
Jan 09, 2024 | 230.00 | 230.60 | 226.00 | 228.00 | 228.00 | 279,249 |
Jan 08, 2024 | 223.40 | 229.80 | 223.20 | 229.80 | 229.80 | 438,917 |
Jan 05, 2024 | 225.20 | 225.20 | 222.20 | 223.00 | 223.00 | 85,182 |
Jan 04, 2024 | 225.40 | 227.40 | 224.40 | 226.20 | 226.20 | 204,574 |
Jan 03, 2024 | 225.60 | 227.00 | 224.00 | 225.20 | 225.20 | 230,477 |
Jan 02, 2024 | 225.60 | 226.80 | 222.80 | 225.60 | 225.60 | 99,034 |
Dec 29, 2023 | 227.00 | 227.60 | 224.00 | 224.80 | 224.80 | 175,844 |
Dec 28, 2023 | 224.20 | 227.00 | 224.20 | 226.60 | 226.60 | 110,235 |
Dec 27, 2023 | 225.60 | 226.20 | 223.00 | 224.40 | 224.40 | 217,717 |
Dec 22, 2023 | 225.00 | 225.40 | 222.60 | 225.40 | 225.40 | 153,925 |
Dec 21, 2023 | 223.20 | 225.40 | 221.60 | 225.20 | 225.20 | 283,667 |
Dec 20, 2023 | 222.60 | 223.40 | 220.40 | 223.40 | 223.40 | 163,773 |
Dec 19, 2023 | 220.80 | 224.60 | 220.60 | 222.60 | 222.60 | 178,899 |
Dec 18, 2023 | 221.80 | 223.00 | 220.00 | 220.80 | 220.80 | 278,163 |
Dec 15, 2023 | 223.20 | 224.60 | 221.00 | 221.80 | 221.80 | 451,206 |
Dec 14, 2023 | 223.20 | 226.60 | 222.60 | 223.20 | 223.20 | 361,577 |
Dec 13, 2023 | 220.40 | 223.40 | 218.40 | 221.00 | 221.00 | 407,398 |
Dec 12, 2023 | 218.40 | 221.80 | 218.20 | 220.00 | 220.00 | 336,561 |
Dec 11, 2023 | 219.00 | 219.60 | 217.00 | 219.00 | 219.00 | 189,960 |
Dec 08, 2023 | 217.40 | 221.00 | 216.40 | 219.80 | 219.80 | 185,866 |
Dec 07, 2023 | 216.40 | 218.00 | 215.60 | 217.20 | 217.20 | 171,618 |
Dec 06, 2023 | 218.00 | 218.20 | 215.00 | 216.60 | 216.60 | 173,449 |
Dec 05, 2023 | 217.60 | 218.80 | 215.80 | 217.20 | 217.20 | 196,678 |
Dec 04, 2023 | 218.40 | 222.40 | 217.00 | 217.60 | 217.60 | 197,965 |
Dec 01, 2023 | 213.00 | 218.80 | 213.00 | 218.40 | 218.40 | 251,804 |
Nov 30, 2023 | 212.80 | 214.20 | 210.60 | 213.00 | 213.00 | 504,750 |
Nov 29, 2023 | 212.60 | 213.60 | 210.20 | 210.60 | 210.60 | 296,111 |
Nov 28, 2023 | 213.20 | 213.80 | 210.40 | 213.40 | 213.40 | 259,065 |
Nov 27, 2023 | 214.80 | 215.60 | 213.40 | 213.80 | 213.80 | 135,128 |
Nov 24, 2023 | 216.20 | 216.80 | 213.80 | 214.80 | 214.80 | 150,721 |
Nov 23, 2023 | 215.20 | 216.60 | 214.20 | 216.20 | 216.20 | 142,171 |
Nov 22, 2023 | 215.00 | 216.80 | 214.00 | 215.20 | 215.20 | 295,754 |
Nov 21, 2023 | 214.20 | 218.80 | 213.40 | 215.80 | 215.80 | 318,122 |
Nov 20, 2023 | 220.00 | 222.20 | 218.20 | 221.20 | 221.20 | 147,014 |
Nov 17, 2023 | 221.00 | 221.00 | 218.00 | 219.60 | 219.60 | 251,702 |
Nov 16, 2023 | 222.40 | 223.20 | 218.80 | 219.60 | 219.60 | 235,208 |
Nov 15, 2023 | 221.60 | 225.20 | 221.00 | 222.40 | 222.40 | 218,235 |
Nov 14, 2023 | 220.20 | 222.20 | 218.00 | 221.60 | 221.60 | 522,503 |
Nov 13, 2023 | 219.40 | 221.40 | 218.00 | 220.00 | 220.00 | 258,397 |
Nov 10, 2023 | 221.00 | 221.40 | 218.60 | 219.20 | 219.20 | 198,618 |
Nov 09, 2023 | 216.20 | 221.60 | 215.80 | 221.00 | 221.00 | 335,939 |
Nov 08, 2023 | 217.40 | 218.00 | 213.40 | 216.00 | 216.00 | 282,678 |
Nov 07, 2023 | 216.00 | 218.60 | 215.60 | 217.40 | 217.40 | 189,867 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |