Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 395.00 | 395.00 | 392.90 | 394.00 | 394.00 | 341 |
Mar 26, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 875 |
Mar 25, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 29 |
Mar 22, 2024 | 399.86 | 399.99 | 390.00 | 397.49 | 397.49 | 2,123 |
Mar 21, 2024 | 401.01 | 403.17 | 401.01 | 403.17 | 403.17 | 196 |
Mar 20, 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 71 |
Mar 19, 2024 | 402.67 | 402.67 | 402.28 | 402.28 | 402.28 | 857 |
Mar 15, 2024 | 401.77 | 401.77 | 401.77 | 401.77 | 401.77 | 6 |
Mar 14, 2024 | 412.49 | 412.49 | 412.49 | 412.49 | 412.49 | 13 |
Mar 13, 2024 | 415.00 | 415.50 | 415.00 | 415.50 | 415.50 | 826 |
Mar 12, 2024 | 411.34 | 412.30 | 411.34 | 411.42 | 411.42 | 665 |
Mar 11, 2024 | 404.75 | 404.75 | 396.81 | 396.81 | 396.81 | 1,227 |
Mar 08, 2024 | 386.91 | 386.91 | 386.91 | 386.91 | 386.91 | - |
Mar 07, 2024 | 392.75 | 392.88 | 386.91 | 386.91 | 386.91 | 1,319 |
Mar 06, 2024 | 397.00 | 398.94 | 397.00 | 398.94 | 398.94 | 98 |
Mar 05, 2024 | 397.22 | 397.22 | 391.48 | 392.19 | 392.19 | 632 |
Mar 04, 2024 | 404.99 | 404.99 | 395.00 | 395.00 | 395.00 | 595 |
Mar 01, 2024 | 408.20 | 408.56 | 408.20 | 408.56 | 408.56 | 563 |
Feb 29, 2024 | 399.94 | 403.00 | 399.60 | 399.60 | 399.60 | 170 |
Feb 28, 2024 | 405.01 | 405.01 | 401.00 | 402.97 | 402.97 | 1,601 |
Feb 27, 2024 | 413.50 | 416.00 | 413.50 | 416.00 | 416.00 | 409 |
Feb 26, 2024 | 412.45 | 412.45 | 409.50 | 409.50 | 409.50 | 476 |
Feb 23, 2024 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | 166 |
Feb 22, 2024 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 52,190 |
Feb 21, 2024 | 402.00 | 409.19 | 400.69 | 401.00 | 401.00 | 3,549 |
Feb 20, 2024 | 404.00 | 404.00 | 390.60 | 390.60 | 390.60 | 968 |
Feb 19, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 57 |
Feb 16, 2024 | 400.00 | 400.00 | 394.47 | 394.47 | 394.47 | 5,166 |
Feb 15, 2024 | 387.00 | 395.99 | 387.00 | 395.99 | 395.99 | 388 |
Feb 14, 2024 | 384.00 | 387.00 | 384.00 | 387.00 | 387.00 | 1,194 |
Feb 13, 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | 33,000 |
Feb 12, 2024 | 391.00 | 395.00 | 389.00 | 389.00 | 389.00 | 540 |
Feb 09, 2024 | 383.99 | 383.99 | 376.32 | 382.98 | 382.98 | 2,634 |
Feb 08, 2024 | 380.28 | 380.28 | 379.00 | 379.00 | 379.00 | 313 |
Feb 07, 2024 | 390.00 | 393.57 | 385.00 | 385.60 | 385.60 | 3,949 |
Feb 06, 2024 | 385.30 | 395.00 | 385.00 | 395.00 | 395.00 | 4,981 |
Feb 02, 2024 | 368.05 | 368.05 | 368.05 | 368.05 | 368.05 | 200 |
Feb 01, 2024 | 373.20 | 374.23 | 373.20 | 374.23 | 374.23 | 571 |
Jan 31, 2024 | 375.00 | 380.00 | 375.00 | 375.00 | 375.00 | 214 |
Jan 30, 2024 | 384.13 | 384.13 | 375.20 | 375.20 | 375.20 | 7,923 |
Jan 29, 2024 | 385.00 | 390.00 | 381.50 | 381.50 | 381.50 | 1,609 |
Jan 26, 2024 | 387.01 | 390.00 | 387.01 | 389.00 | 389.00 | 2,073 |
Jan 25, 2024 | 391.00 | 392.00 | 391.00 | 391.01 | 391.01 | 542 |
Jan 24, 2024 | 388.90 | 395.00 | 388.90 | 395.00 | 395.00 | 959 |
Jan 23, 2024 | 382.00 | 388.59 | 377.44 | 382.50 | 382.50 | 3,265 |
Jan 22, 2024 | 357.50 | 364.65 | 357.50 | 363.90 | 363.90 | 1,669 |
Jan 19, 2024 | 364.93 | 370.08 | 364.93 | 370.00 | 370.00 | 4,015 |
Jan 18, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1,872 |
Jan 17, 2024 | 370.00 | 370.90 | 368.00 | 370.90 | 370.90 | 362 |
Jan 16, 2024 | 378.89 | 381.00 | 378.89 | 379.96 | 379.96 | 8,358 |
Jan 15, 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | - |
Jan 12, 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | 9 |
Jan 11, 2024 | 385.40 | 385.40 | 385.30 | 385.35 | 385.35 | 3,000 |
Jan 10, 2024 | 375.12 | 383.00 | 375.12 | 383.00 | 383.00 | 3,504 |
Jan 09, 2024 | 382.00 | 382.00 | 381.88 | 381.88 | 381.88 | 570 |
Jan 08, 2024 | 386.86 | 393.69 | 386.86 | 388.00 | 388.00 | 111 |
Jan 05, 2024 | 396.71 | 396.71 | 394.00 | 395.01 | 395.01 | 92 |
Jan 04, 2024 | 396.71 | 399.08 | 396.71 | 399.08 | 399.08 | 1,122 |
Jan 03, 2024 | 402.97 | 412.79 | 401.41 | 412.79 | 412.79 | 15,207 |
Jan 02, 2024 | 405.89 | 405.89 | 396.78 | 396.78 | 396.78 | 1,185 |
Dec 29, 2023 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | 26 |
Dec 28, 2023 | 390.00 | 401.00 | 390.00 | 393.71 | 393.71 | 238 |
Dec 27, 2023 | 393.00 | 393.00 | 392.00 | 392.00 | 392.00 | 53 |
Dec 26, 2023 | 402.65 | 402.65 | 402.65 | 402.65 | 402.65 | - |
Dec 22, 2023 | 402.65 | 402.65 | 402.65 | 402.65 | 402.65 | - |
Dec 21, 2023 | 400.00 | 402.65 | 397.00 | 402.65 | 402.65 | 931 |
Dec 20, 2023 | 396.81 | 399.49 | 390.01 | 393.90 | 393.90 | 10,399 |
Dec 19, 2023 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 5 |
Dec 18, 2023 | 415.30 | 415.30 | 409.03 | 410.00 | 410.00 | 350 |
Dec 15, 2023 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | 14 |
Dec 14, 2023 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | 13 |
Dec 13, 2023 | 408.08 | 409.90 | 408.08 | 409.90 | 409.90 | 9,249 |
Dec 11, 2023 | 412.02 | 414.31 | 412.02 | 414.31 | 414.31 | 366 |
Dec 08, 2023 | 412.02 | 412.02 | 412.02 | 412.02 | 412.02 | 2,068 |
Dec 07, 2023 | 417.72 | 420.99 | 417.72 | 420.99 | 420.99 | 1,142 |
Dec 06, 2023 | 417.72 | 417.72 | 417.72 | 417.72 | 417.72 | - |
Dec 05, 2023 | 416.46 | 420.00 | 416.46 | 417.72 | 417.72 | 5,846 |
Dec 04, 2023 | 427.07 | 435.19 | 422.00 | 426.46 | 426.46 | 240 |
Dec 01, 2023 | 425.90 | 429.00 | 425.90 | 429.00 | 429.00 | 5,064 |
Nov 30, 2023 | 437.30 | 437.30 | 437.30 | 437.30 | 437.30 | 2,750 |
Nov 29, 2023 | 431.20 | 431.20 | 428.00 | 428.00 | 428.00 | 47 |
Nov 28, 2023 | 441.25 | 441.25 | 438.50 | 440.34 | 440.34 | 592 |
Nov 27, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
Nov 24, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
Nov 23, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
Nov 22, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 526 |
Nov 21, 2023 | 451.36 | 451.36 | 451.35 | 451.35 | 451.35 | 336 |
Nov 17, 2023 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 1,961 |
Nov 16, 2023 | 452.52 | 452.52 | 448.60 | 448.60 | 448.60 | 10,800 |
Nov 15, 2023 | 468.17 | 468.17 | 468.17 | 468.17 | 468.17 | 55 |
Nov 14, 2023 | 460.20 | 460.20 | 460.20 | 460.20 | 460.20 | 13 |
Nov 13, 2023 | 458.39 | 458.39 | 458.39 | 458.39 | 458.39 | 387 |
Nov 10, 2023 | 466.19 | 466.19 | 453.00 | 453.00 | 453.00 | 506 |
Nov 09, 2023 | 455.70 | 455.70 | 455.70 | 455.70 | 455.70 | 401 |
Nov 08, 2023 | 459.07 | 459.07 | 457.47 | 457.47 | 457.47 | 1,110 |
Nov 07, 2023 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
Nov 06, 2023 | 456.89 | 465.00 | 456.89 | 465.00 | 465.00 | 4,391 |
Nov 03, 2023 | 453.00 | 455.00 | 453.00 | 455.00 | 455.00 | 4,360 |
Nov 01, 2023 | 453.10 | 454.14 | 453.10 | 453.90 | 453.90 | 12,728 |
Oct 31, 2023 | 459.03 | 459.03 | 459.03 | 459.03 | 459.03 | 46 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |