Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 383.00 | 387.50 | 380.50 | 384.50 | 384.50 | 730,780 |
Mar 27, 2024 | 388.50 | 397.50 | 380.00 | 384.00 | 384.00 | 574,559 |
Mar 26, 2024 | 366.00 | 383.00 | 366.00 | 381.50 | 381.50 | 684,318 |
Mar 25, 2024 | 368.00 | 381.00 | 368.00 | 381.00 | 381.00 | 1,232,003 |
Mar 22, 2024 | 374.00 | 380.50 | 367.50 | 369.00 | 369.00 | 953,814 |
Mar 21, 2024 | 377.00 | 380.83 | 371.50 | 377.00 | 377.00 | 1,228,851 |
Mar 20, 2024 | 372.00 | 376.00 | 370.50 | 373.50 | 373.50 | 911,690 |
Mar 19, 2024 | 372.00 | 373.00 | 365.50 | 370.50 | 370.50 | 2,667,854 |
Mar 18, 2024 | 390.00 | 390.00 | 373.50 | 374.50 | 374.50 | 3,846,693 |
Mar 15, 2024 | 392.00 | 392.50 | 374.50 | 374.50 | 374.50 | 11,830,237 |
Mar 14, 2024 | 390.00 | 396.00 | 386.50 | 386.50 | 386.50 | 2,795,935 |
Mar 13, 2024 | 382.50 | 391.00 | 380.00 | 390.50 | 390.50 | 3,007,661 |
Mar 12, 2024 | 376.50 | 383.50 | 373.00 | 380.00 | 380.00 | 3,702,253 |
Mar 11, 2024 | 381.50 | 395.16 | 373.50 | 375.00 | 375.00 | 3,103,196 |
Mar 08, 2024 | 396.00 | 399.50 | 387.50 | 395.50 | 395.50 | 1,686,433 |
Mar 07, 2024 | 397.00 | 400.00 | 387.00 | 396.50 | 396.50 | 1,202,028 |
Mar 06, 2024 | 393.50 | 408.00 | 390.00 | 395.00 | 395.00 | 4,739,755 |
Mar 05, 2024 | 378.50 | 385.50 | 377.00 | 380.00 | 380.00 | 1,368,659 |
Mar 04, 2024 | 374.00 | 380.00 | 364.50 | 379.00 | 379.00 | 2,649,872 |
Mar 01, 2024 | 366.50 | 373.50 | 366.50 | 373.50 | 373.50 | 932,734 |
Feb 29, 2024 | 371.50 | 371.50 | 366.00 | 369.00 | 369.00 | 875,844 |
Feb 28, 2024 | 380.00 | 380.00 | 363.00 | 366.00 | 366.00 | 416,882 |
Feb 27, 2024 | 366.00 | 371.50 | 366.00 | 367.50 | 367.50 | 390,983 |
Feb 26, 2024 | 380.00 | 380.00 | 366.50 | 369.50 | 369.50 | 509,808 |
Feb 23, 2024 | 378.00 | 380.00 | 369.00 | 372.00 | 372.00 | 700,648 |
Feb 22, 2024 | 374.00 | 375.00 | 368.50 | 368.50 | 368.50 | 398,232 |
Feb 21, 2024 | 370.00 | 376.00 | 368.00 | 370.50 | 370.50 | 724,158 |
Feb 20, 2024 | 374.00 | 377.50 | 369.00 | 371.50 | 371.50 | 474,887 |
Feb 19, 2024 | 379.00 | 389.50 | 374.00 | 375.50 | 375.50 | 674,715 |
Feb 16, 2024 | 375.50 | 380.50 | 370.90 | 380.50 | 380.50 | 1,675,746 |
Feb 15, 2024 | 370.00 | 376.00 | 369.10 | 371.00 | 371.00 | 969,970 |
Feb 14, 2024 | 370.00 | 371.50 | 362.50 | 369.00 | 369.00 | 982,282 |
Feb 13, 2024 | 378.00 | 378.00 | 363.00 | 368.50 | 368.50 | 1,245,220 |
Feb 12, 2024 | 364.00 | 367.50 | 363.50 | 366.50 | 366.50 | 1,313,288 |
Feb 09, 2024 | 365.00 | 369.00 | 364.50 | 365.50 | 365.50 | 583,906 |
Feb 08, 2024 | 364.00 | 373.00 | 363.25 | 368.00 | 368.00 | 2,151,744 |
Feb 07, 2024 | 349.00 | 369.50 | 349.00 | 364.50 | 364.50 | 827,666 |
Feb 06, 2024 | 365.00 | 372.50 | 360.50 | 365.50 | 365.50 | 619,411 |
Feb 05, 2024 | 366.00 | 370.50 | 362.50 | 366.00 | 366.00 | 2,742,743 |
Feb 02, 2024 | 376.50 | 376.50 | 365.50 | 365.50 | 365.50 | 323,730 |
Feb 01, 2024 | 370.00 | 370.00 | 364.00 | 366.50 | 366.50 | 1,037,915 |
Jan 31, 2024 | 367.00 | 368.14 | 360.00 | 363.50 | 363.50 | 1,367,138 |
Jan 30, 2024 | 361.50 | 366.00 | 360.50 | 366.00 | 366.00 | 1,513,651 |
Jan 29, 2024 | 370.00 | 370.00 | 361.00 | 362.00 | 362.00 | 481,910 |
Jan 26, 2024 | 365.00 | 365.00 | 360.50 | 365.00 | 365.00 | 3,600,587 |
Jan 25, 2024 | 343.00 | 365.00 | 343.00 | 360.00 | 360.00 | 1,478,460 |
Jan 24, 2024 | 358.50 | 361.20 | 357.00 | 358.00 | 358.00 | 396,595 |
Jan 23, 2024 | 338.50 | 362.50 | 338.50 | 356.00 | 356.00 | 456,708 |
Jan 22, 2024 | 363.50 | 363.50 | 350.00 | 355.50 | 355.50 | 788,581 |
Jan 19, 2024 | 357.50 | 358.00 | 344.50 | 349.50 | 349.50 | 894,712 |
Jan 18, 2024 | 350.00 | 355.00 | 347.00 | 350.50 | 350.50 | 491,811 |
Jan 17, 2024 | 347.00 | 350.00 | 344.00 | 349.00 | 349.00 | 558,379 |
Jan 16, 2024 | 345.00 | 351.00 | 336.35 | 349.00 | 349.00 | 2,587,588 |
Jan 15, 2024 | 349.00 | 353.50 | 345.00 | 348.00 | 348.00 | 1,675,388 |
Jan 12, 2024 | 363.50 | 363.50 | 346.00 | 346.00 | 346.00 | 821,895 |
Jan 11, 2024 | 350.00 | 355.00 | 345.00 | 345.00 | 345.00 | 383,620 |
Jan 10, 2024 | 348.00 | 351.00 | 341.50 | 350.00 | 350.00 | 557,604 |
Jan 09, 2024 | 350.00 | 352.50 | 337.00 | 349.50 | 349.50 | 746,247 |
Jan 08, 2024 | 350.50 | 353.50 | 341.75 | 353.50 | 353.50 | 678,903 |
Jan 05, 2024 | 353.00 | 354.88 | 341.50 | 350.00 | 350.00 | 413,643 |
Jan 04, 2024 | 352.00 | 356.50 | 349.50 | 355.00 | 355.00 | 381,023 |
Jan 03, 2024 | 367.00 | 367.00 | 347.50 | 352.00 | 352.00 | 592,212 |
Jan 02, 2024 | 364.00 | 364.00 | 353.50 | 357.50 | 357.50 | 431,603 |
Dec 29, 2023 | 370.00 | 370.00 | 357.00 | 362.00 | 362.00 | 364,818 |
Dec 28, 2023 | 356.00 | 362.00 | 356.00 | 359.50 | 359.50 | 349,290 |
Dec 27, 2023 | 366.50 | 366.50 | 349.00 | 359.50 | 359.50 | 384,016 |
Dec 22, 2023 | 362.00 | 362.00 | 357.24 | 359.50 | 359.50 | 151,013 |
Dec 21, 2023 | 360.00 | 363.00 | 356.00 | 357.50 | 357.50 | 811,338 |
Dec 20, 2023 | 365.00 | 376.50 | 359.00 | 360.00 | 360.00 | 1,127,311 |
Dec 19, 2023 | 350.00 | 360.50 | 350.00 | 360.50 | 360.50 | 413,171 |
Dec 18, 2023 | 365.00 | 365.00 | 354.00 | 357.50 | 357.50 | 530,746 |
Dec 15, 2023 | 361.00 | 365.50 | 353.50 | 355.50 | 355.50 | 923,749 |
Dec 14, 2023 | 357.00 | 362.50 | 355.00 | 358.50 | 358.50 | 1,479,886 |
Dec 13, 2023 | 354.50 | 364.50 | 350.00 | 352.00 | 352.00 | 735,889 |
Dec 12, 2023 | 368.50 | 368.50 | 350.50 | 351.00 | 351.00 | 708,062 |
Dec 11, 2023 | 343.50 | 355.00 | 340.00 | 354.00 | 354.00 | 672,417 |
Dec 08, 2023 | 350.00 | 352.00 | 347.00 | 349.50 | 349.50 | 227,881 |
Dec 07, 2023 | 351.00 | 351.00 | 343.50 | 348.50 | 348.50 | 382,255 |
Dec 06, 2023 | 349.00 | 352.00 | 347.00 | 350.00 | 350.00 | 887,051 |
Dec 05, 2023 | 328.00 | 349.00 | 328.00 | 345.50 | 345.50 | 587,273 |
Dec 04, 2023 | 349.50 | 352.00 | 343.00 | 343.00 | 343.00 | 959,956 |
Dec 01, 2023 | 331.00 | 350.00 | 331.00 | 348.00 | 348.00 | 806,815 |
Nov 30, 2023 | 366.00 | 366.00 | 345.00 | 346.50 | 346.50 | 1,877,632 |
Nov 29, 2023 | 350.00 | 357.50 | 347.00 | 351.50 | 351.50 | 541,568 |
Nov 28, 2023 | 348.00 | 357.00 | 348.00 | 353.00 | 353.00 | 762,899 |
Nov 27, 2023 | 335.00 | 351.65 | 335.00 | 351.50 | 351.50 | 882,759 |
Nov 24, 2023 | 341.00 | 347.50 | 340.00 | 346.00 | 346.00 | 545,621 |
Nov 23, 2023 | 335.00 | 342.00 | 335.00 | 341.00 | 341.00 | 315,604 |
Nov 22, 2023 | 346.50 | 347.50 | 338.50 | 339.00 | 339.00 | 1,242,791 |
Nov 21, 2023 | 337.50 | 339.50 | 328.50 | 335.00 | 335.00 | 529,064 |
Nov 20, 2023 | 338.00 | 342.50 | 336.50 | 338.50 | 338.50 | 262,518 |
Nov 17, 2023 | 337.00 | 346.00 | 337.00 | 342.50 | 342.50 | 526,268 |
Nov 16, 2023 | 341.00 | 347.00 | 336.50 | 338.50 | 338.50 | 493,024 |
Nov 15, 2023 | 328.00 | 349.50 | 328.00 | 342.00 | 342.00 | 690,431 |
Nov 14, 2023 | 332.00 | 346.00 | 331.00 | 344.50 | 344.50 | 1,794,144 |
Nov 13, 2023 | 333.00 | 333.00 | 317.00 | 333.00 | 333.00 | 662,948 |
Nov 10, 2023 | 322.00 | 326.00 | 320.50 | 324.00 | 324.00 | 263,200 |
Nov 09, 2023 | 317.00 | 328.00 | 315.78 | 326.50 | 326.50 | 943,733 |
Nov 08, 2023 | 315.00 | 323.50 | 315.00 | 317.00 | 317.00 | 432,815 |
Nov 07, 2023 | 318.00 | 325.00 | 318.00 | 321.50 | 321.50 | 765,207 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |