Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 150.95 | 151.00 | 149.05 | 150.20 | 150.20 | 7,201,955 |
Mar 27, 2024 | 149.80 | 151.40 | 148.50 | 149.80 | 149.80 | 20,853,016 |
Mar 26, 2024 | 149.60 | 151.50 | 148.65 | 149.80 | 149.80 | 7,742,995 |
Mar 22, 2024 | 150.00 | 151.30 | 149.10 | 149.60 | 149.60 | 8,409,218 |
Mar 21, 2024 | 149.00 | 150.25 | 147.00 | 149.95 | 149.95 | 6,212,045 |
Mar 20, 2024 | 148.95 | 149.40 | 145.85 | 147.45 | 147.45 | 14,058,739 |
Mar 19, 2024 | 148.00 | 148.50 | 145.65 | 147.50 | 147.50 | 8,094,302 |
Mar 18, 2024 | 151.00 | 152.25 | 146.90 | 147.35 | 147.35 | 20,703,599 |
Mar 15, 2024 | 146.75 | 151.15 | 146.00 | 150.45 | 150.45 | 18,505,435 |
Mar 14, 2024 | 146.00 | 148.25 | 139.65 | 146.05 | 146.05 | 23,395,531 |
Mar 13, 2024 | 152.35 | 152.75 | 146.75 | 148.50 | 148.50 | 12,273,615 |
Mar 12, 2024 | 156.00 | 156.35 | 151.25 | 151.75 | 151.75 | 12,926,472 |
Mar 11, 2024 | 156.35 | 157.20 | 154.65 | 155.40 | 155.40 | 12,353,089 |
Mar 07, 2024 | 157.95 | 158.00 | 155.65 | 156.35 | 156.35 | 7,038,942 |
Mar 06, 2024 | 155.45 | 158.55 | 152.70 | 157.25 | 157.25 | 28,581,350 |
Mar 05, 2024 | 153.20 | 157.20 | 153.10 | 155.20 | 155.20 | 15,097,161 |
Mar 04, 2024 | 154.30 | 154.30 | 152.15 | 153.60 | 153.60 | 11,491,625 |
Mar 01, 2024 | 151.40 | 153.00 | 150.90 | 152.60 | 152.60 | 7,683,577 |
Feb 29, 2024 | 150.90 | 151.20 | 148.10 | 150.40 | 150.40 | 12,829,211 |
Feb 28, 2024 | 154.20 | 154.60 | 149.75 | 150.30 | 150.30 | 9,726,132 |
Feb 27, 2024 | 152.70 | 154.75 | 151.05 | 154.20 | 154.20 | 15,504,425 |
Feb 26, 2024 | 152.50 | 153.10 | 149.90 | 151.50 | 151.50 | 25,950,539 |
Feb 23, 2024 | 154.90 | 154.90 | 152.00 | 152.45 | 152.45 | 21,338,955 |
Feb 22, 2024 | 154.70 | 154.80 | 152.35 | 153.60 | 153.60 | 9,963,362 |
Feb 21, 2024 | 156.10 | 156.10 | 153.25 | 153.75 | 153.75 | 14,375,228 |
Feb 20, 2024 | 153.00 | 155.60 | 149.15 | 154.40 | 154.40 | 33,045,447 |
Feb 19, 2024 | 165.95 | 166.35 | 162.35 | 162.95 | 162.95 | 14,982,976 |
Feb 16, 2024 | 157.25 | 165.80 | 156.20 | 164.70 | 164.70 | 51,750,478 |
Feb 15, 2024 | 150.00 | 157.20 | 149.40 | 156.60 | 156.60 | 29,844,812 |
Feb 14, 2024 | 146.30 | 150.15 | 145.50 | 149.45 | 149.45 | 12,223,910 |
Feb 13, 2024 | 146.20 | 148.30 | 144.25 | 147.70 | 147.70 | 8,633,927 |
Feb 12, 2024 | 148.40 | 148.40 | 145.40 | 146.65 | 146.65 | 15,243,144 |
Feb 09, 2024 | 147.00 | 147.65 | 143.35 | 147.30 | 147.30 | 10,858,532 |
Feb 08, 2024 | 150.00 | 151.40 | 146.10 | 146.65 | 146.65 | 10,083,699 |
Feb 07, 2024 | 147.90 | 149.90 | 147.30 | 149.20 | 149.20 | 16,778,158 |
Feb 06, 2024 | 147.25 | 148.10 | 146.30 | 146.90 | 146.90 | 8,693,602 |
Feb 05, 2024 | 145.85 | 147.60 | 144.05 | 147.25 | 147.25 | 15,973,650 |
Feb 02, 2024 | 147.05 | 148.90 | 145.50 | 145.85 | 145.85 | 11,258,500 |
Feb 01, 2024 | 148.15 | 148.15 | 145.00 | 146.85 | 146.85 | 12,321,655 |
Jan 31, 2024 | 145.50 | 148.40 | 144.60 | 147.30 | 147.30 | 18,544,711 |
Jan 30, 2024 | 146.45 | 146.50 | 144.50 | 145.10 | 145.10 | 7,968,976 |
Jan 29, 2024 | 143.20 | 146.65 | 142.50 | 145.45 | 145.45 | 20,336,392 |
Jan 25, 2024 | 142.60 | 143.50 | 140.55 | 141.80 | 141.80 | 18,228,649 |
Jan 24, 2024 | 140.40 | 143.25 | 139.65 | 142.20 | 142.20 | 18,178,107 |
Jan 23, 2024 | 148.35 | 148.35 | 139.40 | 140.25 | 140.25 | 15,830,801 |
Jan 19, 2024 | 148.90 | 148.90 | 145.65 | 146.55 | 146.55 | 10,902,628 |
Jan 18, 2024 | 145.40 | 149.25 | 142.30 | 146.85 | 146.85 | 21,044,204 |
Jan 17, 2024 | 149.50 | 149.50 | 143.85 | 145.90 | 145.90 | 48,678,947 |
Jan 16, 2024 | 153.75 | 155.25 | 147.75 | 149.70 | 149.70 | 36,969,953 |
Jan 15, 2024 | 152.95 | 153.30 | 151.30 | 152.95 | 152.95 | 13,760,399 |
Jan 12, 2024 | 150.95 | 151.90 | 150.10 | 151.10 | 151.10 | 7,828,235 |
Jan 11, 2024 | 152.20 | 152.60 | 149.60 | 150.35 | 150.35 | 10,176,583 |
Jan 10, 2024 | 151.40 | 152.25 | 149.70 | 151.75 | 151.75 | 8,429,097 |
Jan 09, 2024 | 151.65 | 152.80 | 151.00 | 151.45 | 151.45 | 10,718,241 |
Jan 08, 2024 | 153.00 | 153.35 | 149.75 | 150.20 | 150.20 | 15,037,236 |
Jan 05, 2024 | 155.95 | 155.95 | 153.05 | 154.60 | 154.60 | 7,195,693 |
Jan 04, 2024 | 152.50 | 155.25 | 152.45 | 154.85 | 154.85 | 13,766,132 |
Jan 03, 2024 | 153.20 | 153.20 | 151.05 | 151.75 | 151.75 | 10,486,168 |
Jan 02, 2024 | 156.55 | 156.95 | 151.10 | 151.90 | 151.90 | 13,182,359 |
Jan 01, 2024 | 156.20 | 157.20 | 155.90 | 156.55 | 156.55 | 6,210,375 |
Dec 29, 2023 | 158.50 | 159.00 | 154.90 | 156.15 | 156.15 | 13,041,199 |
Dec 28, 2023 | 155.00 | 157.10 | 154.30 | 155.50 | 155.50 | 15,172,431 |
Dec 27, 2023 | 154.10 | 155.15 | 152.75 | 154.00 | 154.00 | 8,811,491 |
Dec 26, 2023 | 154.05 | 155.40 | 153.25 | 153.95 | 153.95 | 5,809,256 |
Dec 22, 2023 | 154.80 | 156.50 | 153.25 | 154.00 | 154.00 | 10,356,668 |
Dec 21, 2023 | 151.30 | 154.50 | 149.35 | 153.95 | 153.95 | 13,604,825 |
Dec 20, 2023 | 157.65 | 159.30 | 152.20 | 153.20 | 153.20 | 13,005,090 |
Dec 19, 2023 | 156.60 | 159.00 | 156.15 | 157.40 | 157.40 | 12,245,375 |
Dec 18, 2023 | 157.10 | 157.70 | 154.70 | 156.55 | 156.55 | 14,540,270 |
Dec 15, 2023 | 153.50 | 158.05 | 153.10 | 157.05 | 157.05 | 14,415,539 |
Dec 14, 2023 | 154.60 | 154.65 | 152.40 | 152.65 | 152.65 | 11,126,495 |
Dec 13, 2023 | 152.80 | 153.30 | 151.70 | 152.35 | 152.35 | 10,328,622 |
Dec 12, 2023 | 154.75 | 155.20 | 152.00 | 152.55 | 152.55 | 8,884,252 |
Dec 11, 2023 | 154.60 | 157.20 | 153.60 | 154.15 | 154.15 | 10,074,791 |
Dec 08, 2023 | 155.00 | 155.70 | 153.25 | 154.50 | 154.50 | 6,969,212 |
Dec 07, 2023 | 155.85 | 155.90 | 153.45 | 154.65 | 154.65 | 7,807,482 |
Dec 06, 2023 | 157.90 | 157.95 | 154.75 | 155.15 | 155.15 | 11,309,743 |
Dec 05, 2023 | 156.00 | 159.00 | 154.45 | 156.55 | 156.55 | 18,640,322 |
Dec 04, 2023 | 152.60 | 155.20 | 150.25 | 154.05 | 154.05 | 21,781,254 |
Dec 01, 2023 | 148.75 | 150.30 | 148.00 | 148.75 | 148.75 | 12,179,761 |
Nov 30, 2023 | 150.40 | 151.00 | 146.70 | 147.35 | 147.35 | 18,371,642 |
Nov 29, 2023 | 150.35 | 150.50 | 149.15 | 150.25 | 150.25 | 7,318,824 |
Nov 28, 2023 | 147.50 | 150.55 | 146.70 | 149.95 | 149.95 | 7,168,750 |
Nov 24, 2023 | 147.55 | 148.05 | 146.35 | 147.40 | 147.40 | 6,129,389 |
Nov 23, 2023 | 145.45 | 147.35 | 145.10 | 147.15 | 147.15 | 5,139,738 |
Nov 22, 2023 | 146.95 | 147.20 | 145.20 | 145.45 | 145.45 | 7,738,354 |
Nov 21, 2023 | 147.50 | 148.20 | 146.50 | 146.70 | 146.70 | 7,748,972 |
Nov 20, 2023 | 148.00 | 148.75 | 146.75 | 147.40 | 147.40 | 9,425,725 |
Nov 17, 2023 | 149.00 | 150.20 | 147.75 | 148.10 | 148.10 | 17,556,958 |
Nov 16, 2023 | 150.10 | 151.20 | 149.40 | 150.20 | 150.20 | 9,606,277 |
Nov 15, 2023 | 154.10 | 155.20 | 149.85 | 150.15 | 150.15 | 22,224,705 |
Nov 13, 2023 | 149.40 | 153.55 | 149.10 | 152.90 | 152.90 | 19,532,510 |
Nov 10, 2023 | 147.50 | 150.00 | 147.30 | 149.85 | 149.85 | 8,015,794 |
Nov 09, 2023 | 147.50 | 148.90 | 146.80 | 147.55 | 147.55 | 7,550,625 |
Nov 08, 2023 | 147.80 | 149.95 | 146.05 | 147.05 | 147.05 | 19,887,689 |
Nov 07, 2023 | 144.80 | 148.20 | 143.45 | 147.30 | 147.30 | 14,254,789 |
Nov 06, 2023 | 144.20 | 145.10 | 143.00 | 144.10 | 144.10 | 11,103,173 |
Nov 03, 2023 | 142.90 | 144.05 | 142.00 | 143.50 | 143.50 | 8,768,877 |
Nov 02, 2023 | 141.15 | 143.25 | 141.05 | 141.45 | 141.45 | 6,186,723 |
Nov 01, 2023 | 140.60 | 141.35 | 139.65 | 140.50 | 140.50 | 8,303,782 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |