Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 160.70 | 162.00 | 160.10 | 162.00 | 162.00 | 19,515 |
Mar 27, 2024 | 160.00 | 161.20 | 159.90 | 160.60 | 160.60 | 22,356 |
Mar 26, 2024 | 159.00 | 160.10 | 158.80 | 159.90 | 159.90 | 20,145 |
Mar 25, 2024 | 158.40 | 159.00 | 158.20 | 158.90 | 158.90 | 15,059 |
Mar 22, 2024 | 159.70 | 160.50 | 158.30 | 158.40 | 158.40 | 19,133 |
Mar 21, 2024 | 158.80 | 160.30 | 158.40 | 159.90 | 159.90 | 25,499 |
Mar 20, 2024 | 156.60 | 158.10 | 156.10 | 157.90 | 157.90 | 17,649 |
Mar 19, 2024 | 156.60 | 157.50 | 155.80 | 156.70 | 156.70 | 19,810 |
Mar 18, 2024 | 156.20 | 158.20 | 155.90 | 157.10 | 157.10 | 15,397 |
Mar 15, 2024 | 156.70 | 158.30 | 155.20 | 156.20 | 156.20 | 56,966 |
Mar 14, 2024 | 159.60 | 160.20 | 157.00 | 157.00 | 157.00 | 19,270 |
Mar 13, 2024 | 159.70 | 159.90 | 158.60 | 159.50 | 159.50 | 26,472 |
Mar 12, 2024 | 160.60 | 160.60 | 158.50 | 159.70 | 159.70 | 24,852 |
Mar 11, 2024 | 159.80 | 161.50 | 159.80 | 160.30 | 160.30 | 23,607 |
Mar 08, 2024 | 158.60 | 161.00 | 158.40 | 160.70 | 160.70 | 40,745 |
Mar 07, 2024 | 154.40 | 158.40 | 154.40 | 157.80 | 157.80 | 15,728 |
Mar 06, 2024 | 155.10 | 156.10 | 154.60 | 155.30 | 155.30 | 14,830 |
Mar 05, 2024 | 154.80 | 155.40 | 154.20 | 155.10 | 155.10 | 14,700 |
Mar 04, 2024 | 158.10 | 158.10 | 154.90 | 155.10 | 155.10 | 20,370 |
Mar 01, 2024 | 155.00 | 158.50 | 154.10 | 158.30 | 158.30 | 39,119 |
Feb 29, 2024 | 155.50 | 158.80 | 154.70 | 155.30 | 155.30 | 41,598 |
Feb 28, 2024 | 155.10 | 155.50 | 154.00 | 154.50 | 154.50 | 20,950 |
Feb 27, 2024 | 155.50 | 155.70 | 154.20 | 154.60 | 154.60 | 17,635 |
Feb 26, 2024 | 156.90 | 157.40 | 155.60 | 156.00 | 156.00 | 18,710 |
Feb 23, 2024 | 157.40 | 157.60 | 156.10 | 157.20 | 157.20 | 15,562 |
Feb 22, 2024 | 157.00 | 158.50 | 156.30 | 157.20 | 157.20 | 22,614 |
Feb 21, 2024 | 155.20 | 156.40 | 154.70 | 156.00 | 156.00 | 18,624 |
Feb 20, 2024 | 156.70 | 156.70 | 155.20 | 155.20 | 155.20 | 17,755 |
Feb 19, 2024 | 156.30 | 156.60 | 154.80 | 156.30 | 156.30 | 22,603 |
Feb 16, 2024 | 158.20 | 159.00 | 156.60 | 156.60 | 156.60 | 19,621 |
Feb 15, 2024 | 157.00 | 157.90 | 156.70 | 157.90 | 157.90 | 23,485 |
Feb 14, 2024 | 157.20 | 157.60 | 156.50 | 156.70 | 156.70 | 19,480 |
Feb 13, 2024 | 159.30 | 159.70 | 156.90 | 157.60 | 157.60 | 18,068 |
Feb 12, 2024 | 157.60 | 159.40 | 157.60 | 159.40 | 159.40 | 21,168 |
Feb 09, 2024 | 156.70 | 157.50 | 156.60 | 157.40 | 157.40 | 17,899 |
Feb 08, 2024 | 157.10 | 157.90 | 156.80 | 157.10 | 157.10 | 20,651 |
Feb 07, 2024 | 158.00 | 158.60 | 157.00 | 157.10 | 157.10 | 22,210 |
Feb 06, 2024 | 157.20 | 158.00 | 156.30 | 157.80 | 157.80 | 24,402 |
Feb 05, 2024 | 156.00 | 158.40 | 156.00 | 157.00 | 157.00 | 34,007 |
Feb 02, 2024 | 155.20 | 156.30 | 154.20 | 154.20 | 154.20 | 23,305 |
Feb 01, 2024 | 154.60 | 155.80 | 154.10 | 154.60 | 154.60 | 21,597 |
Jan 31, 2024 | 155.50 | 156.00 | 154.60 | 154.90 | 154.90 | 24,983 |
Jan 30, 2024 | 155.60 | 156.10 | 155.10 | 155.40 | 155.40 | 18,820 |
Jan 29, 2024 | 157.60 | 157.60 | 154.50 | 155.50 | 155.50 | 17,909 |
Jan 26, 2024 | 156.70 | 158.20 | 156.30 | 157.30 | 157.30 | 24,191 |
Jan 25, 2024 | 155.50 | 156.40 | 155.10 | 156.10 | 156.10 | 20,293 |
Jan 24, 2024 | 155.00 | 155.80 | 154.60 | 155.30 | 155.30 | 20,384 |
Jan 23, 2024 | 154.90 | 155.20 | 153.80 | 154.00 | 154.00 | 19,431 |
Jan 22, 2024 | 153.40 | 155.20 | 153.40 | 154.60 | 154.60 | 23,404 |
Jan 19, 2024 | 154.00 | 154.60 | 153.20 | 153.20 | 153.20 | 20,432 |
Jan 18, 2024 | 153.30 | 154.20 | 153.20 | 153.60 | 153.60 | 24,711 |
Jan 17, 2024 | 155.00 | 155.00 | 152.90 | 153.60 | 153.60 | 16,991 |
Jan 16, 2024 | 156.50 | 157.60 | 155.60 | 155.90 | 155.90 | 21,562 |
Jan 15, 2024 | 158.00 | 158.30 | 156.80 | 157.30 | 157.30 | 23,195 |
Jan 12, 2024 | 156.30 | 158.10 | 156.30 | 157.20 | 157.20 | 27,021 |
Jan 11, 2024 | 157.00 | 157.70 | 155.70 | 155.70 | 155.70 | 25,081 |
Jan 10, 2024 | 158.40 | 158.40 | 156.20 | 156.20 | 156.20 | 22,038 |
Jan 09, 2024 | 159.20 | 159.30 | 158.10 | 158.70 | 158.70 | 24,872 |
Jan 08, 2024 | 158.10 | 159.30 | 157.70 | 159.20 | 159.20 | 19,793 |
Jan 05, 2024 | 158.40 | 159.00 | 157.20 | 158.40 | 158.40 | 21,792 |
Jan 04, 2024 | 156.80 | 159.20 | 156.80 | 158.90 | 158.90 | 26,444 |
Jan 03, 2024 | 160.00 | 160.20 | 156.80 | 157.10 | 157.10 | 20,498 |
Jan 02, 2024 | 159.40 | 160.30 | 158.70 | 160.00 | 160.00 | 21,396 |
Dec 29, 2023 | 158.60 | 159.20 | 158.10 | 158.80 | 158.80 | 15,626 |
Dec 28, 2023 | 159.20 | 159.40 | 158.30 | 158.70 | 158.70 | 20,602 |
Dec 27, 2023 | 158.50 | 159.40 | 158.40 | 159.00 | 159.00 | 29,111 |
Dec 22, 2023 | 156.80 | 158.50 | 156.80 | 158.50 | 158.50 | 19,188 |
Dec 21, 2023 | 156.00 | 157.20 | 155.10 | 157.10 | 157.10 | 20,501 |
Dec 20, 2023 | 155.80 | 157.60 | 155.20 | 157.40 | 157.40 | 29,002 |
Dec 19, 2023 | 155.20 | 155.90 | 154.90 | 155.80 | 155.80 | 28,822 |
Dec 18, 2023 | 157.70 | 157.70 | 154.70 | 155.60 | 155.60 | 31,334 |
Dec 15, 2023 | 157.40 | 158.10 | 156.40 | 158.10 | 158.10 | 77,966 |
Dec 14, 2023 | 155.30 | 156.90 | 155.30 | 156.90 | 156.90 | 36,546 |
Dec 13, 2023 | 154.80 | 155.70 | 154.10 | 154.50 | 154.50 | 27,952 |
Dec 12, 2023 | 153.90 | 154.80 | 153.60 | 154.80 | 154.80 | 29,207 |
Dec 11, 2023 | 154.80 | 154.90 | 153.50 | 153.80 | 153.80 | 24,191 |
Dec 08, 2023 | 153.20 | 154.90 | 152.70 | 154.80 | 154.80 | 23,478 |
Dec 07, 2023 | 153.70 | 154.00 | 152.10 | 153.20 | 153.20 | 19,405 |
Dec 06, 2023 | 153.00 | 154.40 | 153.00 | 154.30 | 154.30 | 25,924 |
Dec 05, 2023 | 151.30 | 152.60 | 151.00 | 152.60 | 152.60 | 23,241 |
Dec 04, 2023 | 151.70 | 152.40 | 151.10 | 151.40 | 151.40 | 19,709 |
Dec 01, 2023 | 151.90 | 152.40 | 151.00 | 152.30 | 152.30 | 22,539 |
Nov 30, 2023 | 150.30 | 151.80 | 149.40 | 151.70 | 151.70 | 37,521 |
Nov 29, 2023 | 150.00 | 150.60 | 149.00 | 150.10 | 150.10 | 16,845 |
Nov 28, 2023 | 150.00 | 150.00 | 148.40 | 150.00 | 150.00 | 25,677 |
Nov 27, 2023 | 151.40 | 152.80 | 150.30 | 150.90 | 150.90 | 23,822 |
Nov 24, 2023 | 150.00 | 152.00 | 150.00 | 151.70 | 151.70 | 22,336 |
Nov 23, 2023 | 149.10 | 150.50 | 149.00 | 149.80 | 149.80 | 26,198 |
Nov 22, 2023 | 146.70 | 148.70 | 146.70 | 148.70 | 148.70 | 20,772 |
Nov 21, 2023 | 146.50 | 147.20 | 146.00 | 146.40 | 146.40 | 16,740 |
Nov 20, 2023 | 147.70 | 147.80 | 145.90 | 146.50 | 146.50 | 14,625 |
Nov 17, 2023 | 145.30 | 148.00 | 145.30 | 147.10 | 147.10 | 22,073 |
Nov 16, 2023 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | 24,324 |
Nov 15, 2023 | 145.70 | 146.90 | 145.50 | 146.50 | 146.50 | 27,180 |
Nov 14, 2023 | 143.50 | 145.60 | 143.40 | 145.40 | 145.40 | 25,461 |
Nov 13, 2023 | 143.00 | 143.50 | 142.20 | 143.10 | 143.10 | 17,953 |
Nov 10, 2023 | 143.40 | 143.60 | 142.20 | 142.70 | 142.70 | 16,899 |
Nov 09, 2023 | 141.70 | 143.50 | 141.50 | 143.50 | 143.50 | 16,108 |
Nov 08, 2023 | 140.00 | 142.30 | 139.60 | 141.70 | 141.70 | 11,731 |
Nov 07, 2023 | 141.40 | 142.40 | 139.80 | 140.60 | 140.60 | 18,066 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |