Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 110.00 | 111.75 | 108.50 | 109.00 | 109.00 | 9,178 |
Mar 27, 2024 | 112.10 | 113.85 | 109.15 | 110.00 | 110.00 | 8,939 |
Mar 26, 2024 | 104.70 | 110.25 | 104.70 | 107.35 | 107.35 | 39,026 |
Mar 22, 2024 | 109.00 | 112.50 | 109.00 | 111.35 | 111.35 | 23,132 |
Mar 21, 2024 | 109.95 | 110.85 | 108.00 | 108.70 | 108.70 | 18,289 |
Mar 20, 2024 | 104.65 | 109.80 | 104.55 | 108.95 | 108.95 | 9,901 |
Mar 19, 2024 | 105.25 | 105.50 | 102.75 | 104.15 | 104.15 | 36,139 |
Mar 18, 2024 | 106.40 | 108.90 | 104.00 | 104.65 | 104.65 | 31,700 |
Mar 15, 2024 | 104.50 | 108.50 | 101.75 | 106.05 | 106.05 | 15,629 |
Mar 14, 2024 | 98.15 | 104.50 | 97.20 | 103.95 | 103.95 | 21,705 |
Mar 13, 2024 | 104.00 | 105.10 | 96.00 | 98.15 | 98.15 | 20,575 |
Mar 12, 2024 | 109.10 | 109.45 | 103.95 | 104.60 | 104.60 | 29,421 |
Mar 11, 2024 | 108.80 | 111.15 | 106.10 | 106.95 | 106.95 | 24,156 |
Mar 07, 2024 | 109.10 | 111.00 | 108.05 | 110.85 | 110.85 | 21,669 |
Mar 06, 2024 | 111.50 | 111.50 | 106.10 | 107.50 | 107.50 | 52,801 |
Mar 05, 2024 | 112.05 | 113.05 | 111.40 | 111.75 | 111.75 | 1,709 |
Mar 04, 2024 | 114.15 | 114.15 | 112.00 | 112.05 | 112.05 | 2,683 |
Mar 01, 2024 | 115.35 | 115.35 | 112.90 | 113.45 | 113.45 | 14,789 |
Feb 29, 2024 | 115.40 | 115.40 | 113.10 | 113.70 | 113.70 | 4,722 |
Feb 28, 2024 | 111.00 | 118.05 | 111.00 | 115.25 | 115.25 | 57,427 |
Feb 27, 2024 | 114.50 | 115.80 | 112.45 | 112.70 | 112.70 | 6,169 |
Feb 26, 2024 | 115.00 | 117.90 | 113.30 | 115.00 | 115.00 | 11,915 |
Feb 23, 2024 | 110.05 | 113.05 | 110.05 | 112.45 | 112.45 | 7,015 |
Feb 22, 2024 | 112.45 | 112.70 | 110.00 | 111.15 | 111.15 | 7,544 |
Feb 21, 2024 | 113.05 | 113.55 | 111.05 | 111.75 | 111.75 | 17,666 |
Feb 20, 2024 | 114.65 | 115.80 | 112.50 | 113.30 | 113.30 | 23,591 |
Feb 19, 2024 | 115.80 | 116.65 | 111.90 | 113.00 | 113.00 | 41,328 |
Feb 16, 2024 | 116.85 | 117.60 | 114.70 | 115.55 | 115.55 | 7,243 |
Feb 15, 2024 | 114.95 | 116.35 | 113.40 | 114.40 | 114.40 | 8,758 |
Feb 14, 2024 | 110.35 | 113.65 | 107.15 | 112.95 | 112.95 | 26,295 |
Feb 13, 2024 | 110.00 | 112.05 | 107.75 | 110.35 | 110.35 | 45,872 |
Feb 12, 2024 | 117.40 | 117.65 | 110.00 | 110.60 | 110.60 | 38,162 |
Feb 09, 2024 | 119.95 | 120.00 | 115.75 | 117.30 | 117.30 | 75,433 |
Feb 08, 2024 | 124.00 | 124.50 | 120.25 | 124.10 | 124.10 | 11,259 |
Feb 07, 2024 | 122.35 | 123.00 | 119.00 | 122.20 | 122.20 | 37,622 |
Feb 06, 2024 | 117.00 | 119.90 | 115.00 | 117.95 | 117.95 | 36,802 |
Feb 05, 2024 | 119.20 | 122.05 | 116.00 | 116.90 | 116.90 | 20,515 |
Feb 02, 2024 | 123.35 | 124.45 | 121.00 | 121.30 | 121.30 | 53,286 |
Feb 01, 2024 | 125.90 | 127.00 | 123.45 | 123.80 | 123.80 | 15,711 |
Jan 31, 2024 | 120.60 | 125.95 | 120.60 | 125.65 | 125.65 | 29,763 |
Jan 30, 2024 | 117.15 | 122.75 | 117.15 | 121.65 | 121.65 | 4,593 |
Jan 29, 2024 | 120.25 | 124.50 | 120.25 | 121.50 | 121.50 | 14,749 |
Jan 25, 2024 | 125.00 | 125.00 | 121.60 | 121.85 | 121.85 | 5,286 |
Jan 24, 2024 | 123.00 | 124.85 | 120.95 | 123.20 | 123.20 | 17,602 |
Jan 23, 2024 | 122.20 | 127.25 | 122.00 | 122.60 | 122.60 | 10,404 |
Jan 19, 2024 | 127.90 | 127.90 | 124.95 | 125.25 | 125.25 | 21,513 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 126.05 | 126.95 | 124.50 | 125.80 | 125.80 | 16,060 |
Jan 16, 2024 | 132.65 | 132.65 | 126.70 | 128.20 | 128.20 | 9,827 |
Jan 15, 2024 | 131.05 | 134.60 | 130.25 | 131.05 | 131.05 | 20,912 |
Jan 12, 2024 | 129.50 | 132.30 | 128.00 | 130.35 | 130.35 | 25,114 |
Jan 11, 2024 | 129.00 | 133.05 | 126.70 | 130.30 | 130.30 | 26,292 |
Jan 10, 2024 | 126.30 | 130.10 | 126.30 | 128.85 | 128.85 | 21,288 |
Jan 09, 2024 | 130.15 | 131.10 | 126.15 | 126.60 | 126.60 | 76,959 |
Jan 08, 2024 | 124.05 | 133.30 | 124.05 | 129.70 | 129.70 | 146,234 |
Jan 05, 2024 | 126.95 | 126.95 | 124.50 | 125.25 | 125.25 | 9,014 |
Jan 04, 2024 | 126.35 | 126.60 | 124.90 | 125.15 | 125.15 | 9,943 |
Jan 03, 2024 | 124.60 | 126.45 | 122.50 | 125.10 | 125.10 | 42,357 |
Jan 02, 2024 | 124.55 | 124.85 | 121.50 | 122.80 | 122.80 | 29,856 |
Jan 01, 2024 | 123.85 | 127.00 | 123.15 | 124.55 | 124.55 | 14,835 |
Dec 29, 2023 | 120.50 | 126.30 | 120.50 | 123.85 | 123.85 | 27,804 |
Dec 28, 2023 | 122.40 | 122.40 | 118.90 | 120.75 | 120.75 | 25,449 |
Dec 27, 2023 | 124.50 | 124.50 | 119.25 | 120.15 | 120.15 | 7,061 |
Dec 26, 2023 | 121.00 | 123.50 | 120.70 | 122.05 | 122.05 | 18,820 |
Dec 22, 2023 | 122.55 | 123.65 | 120.05 | 120.70 | 120.70 | 17,012 |
Dec 21, 2023 | 120.60 | 121.55 | 116.85 | 120.15 | 120.15 | 27,859 |
Dec 20, 2023 | 124.60 | 125.75 | 118.05 | 118.95 | 118.95 | 26,441 |
Dec 19, 2023 | 127.05 | 127.05 | 124.10 | 124.50 | 124.50 | 11,428 |
Dec 18, 2023 | 127.05 | 128.45 | 125.80 | 126.10 | 126.10 | 22,692 |
Dec 15, 2023 | 130.20 | 130.20 | 126.45 | 127.25 | 127.25 | 15,613 |
Dec 14, 2023 | 124.55 | 135.00 | 124.55 | 128.15 | 128.15 | 49,275 |
Dec 13, 2023 | 126.00 | 126.00 | 122.95 | 124.10 | 124.10 | 19,589 |
Dec 12, 2023 | 125.00 | 126.10 | 123.65 | 124.20 | 124.20 | 8,417 |
Dec 11, 2023 | 126.00 | 126.95 | 125.05 | 125.25 | 125.25 | 26,199 |
Dec 08, 2023 | 125.10 | 131.50 | 124.95 | 125.40 | 125.40 | 30,180 |
Dec 07, 2023 | 125.95 | 127.00 | 122.95 | 125.95 | 125.95 | 34,399 |
Dec 06, 2023 | 128.80 | 128.80 | 124.05 | 125.75 | 125.75 | 7,506 |
Dec 05, 2023 | 127.00 | 128.05 | 124.15 | 126.60 | 126.60 | 50,214 |
Dec 04, 2023 | 125.50 | 129.60 | 125.40 | 126.75 | 126.75 | 21,208 |
Dec 01, 2023 | 125.05 | 127.95 | 124.55 | 125.15 | 125.15 | 40,855 |
Nov 30, 2023 | 124.45 | 129.70 | 123.95 | 124.75 | 124.75 | 17,374 |
Nov 29, 2023 | 126.45 | 127.10 | 123.05 | 123.35 | 123.35 | 10,184 |
Nov 28, 2023 | 129.00 | 129.00 | 124.00 | 124.60 | 124.60 | 36,556 |
Nov 24, 2023 | 125.25 | 129.00 | 125.25 | 126.30 | 126.30 | 46,905 |
Nov 23, 2023 | 128.35 | 130.00 | 124.00 | 125.70 | 125.70 | 18,667 |
Nov 22, 2023 | 126.25 | 128.00 | 120.60 | 126.50 | 126.50 | 23,598 |
Nov 21, 2023 | 125.10 | 129.00 | 124.60 | 125.30 | 125.30 | 42,749 |
Nov 20, 2023 | 118.80 | 125.50 | 116.20 | 124.45 | 124.45 | 40,566 |
Nov 17, 2023 | 118.00 | 119.05 | 115.75 | 116.45 | 116.45 | 43,262 |
Nov 16, 2023 | 117.00 | 121.05 | 117.00 | 117.70 | 117.70 | 12,867 |
Nov 15, 2023 | 117.80 | 117.80 | 115.15 | 116.20 | 116.20 | 4,684 |
Nov 13, 2023 | 120.00 | 120.00 | 115.25 | 115.70 | 115.70 | 12,037 |
Nov 10, 2023 | 114.50 | 117.35 | 113.25 | 116.40 | 116.40 | 11,660 |
Nov 09, 2023 | 118.10 | 118.10 | 113.65 | 114.10 | 114.10 | 17,666 |
Nov 08, 2023 | 120.00 | 120.00 | 115.85 | 116.65 | 116.65 | 21,858 |
Nov 07, 2023 | 121.05 | 122.05 | 117.00 | 118.20 | 118.20 | 18,533 |
Nov 06, 2023 | 110.30 | 118.80 | 110.30 | 115.70 | 115.70 | 10,906 |
Nov 03, 2023 | 110.40 | 115.50 | 110.40 | 111.25 | 111.25 | 34,459 |
Nov 02, 2023 | 108.15 | 110.90 | 108.00 | 109.35 | 109.35 | 5,135 |
Nov 01, 2023 | 108.05 | 110.85 | 107.60 | 108.30 | 108.30 | 11,011 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |