Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 99.05 | 102.00 | 99.05 | 99.75 | 99.75 | 83,613 |
Mar 15, 2024 | 99.50 | 101.80 | 99.20 | 99.60 | 99.60 | 63,966 |
Mar 14, 2024 | 100.10 | 101.80 | 99.15 | 99.30 | 99.30 | 41,639 |
Mar 13, 2024 | 99.50 | 101.90 | 98.15 | 101.00 | 101.00 | 57,362 |
Mar 12, 2024 | 100.00 | 100.40 | 98.15 | 99.50 | 99.50 | 84,596 |
Mar 11, 2024 | 102.00 | 102.00 | 98.85 | 100.20 | 100.20 | 85,574 |
Mar 08, 2024 | 102.10 | 103.00 | 100.10 | 102.10 | 102.10 | 86,691 |
Mar 07, 2024 | 100.10 | 102.40 | 99.20 | 102.10 | 102.10 | 71,404 |
Mar 06, 2024 | 100.70 | 102.70 | 100.10 | 101.00 | 101.00 | 103,710 |
Mar 05, 2024 | 104.10 | 104.50 | 100.20 | 100.70 | 100.70 | 73,465 |
Mar 04, 2024 | 108.20 | 108.50 | 104.10 | 104.20 | 104.20 | 45,373 |
Mar 01, 2024 | 107.90 | 110.30 | 107.20 | 108.50 | 108.50 | 84,539 |
Feb 29, 2024 | 103.40 | 107.90 | 102.90 | 107.80 | 107.80 | 215,654 |
Feb 28, 2024 | 103.00 | 103.90 | 100.20 | 103.40 | 103.40 | 111,406 |
Feb 27, 2024 | 99.20 | 103.80 | 98.95 | 102.30 | 102.30 | 185,731 |
Feb 26, 2024 | 98.40 | 101.50 | 97.55 | 98.90 | 98.90 | 109,300 |
Feb 23, 2024 | 99.35 | 100.90 | 98.00 | 98.95 | 98.95 | 150,845 |
Feb 22, 2024 | 103.30 | 103.80 | 97.05 | 99.40 | 99.40 | 318,931 |
Feb 21, 2024 | 111.70 | 112.00 | 99.30 | 100.70 | 100.70 | 1,187,952 |
Feb 20, 2024 | 133.10 | 134.00 | 127.60 | 128.10 | 128.10 | 105,543 |
Feb 19, 2024 | 133.00 | 143.00 | 131.00 | 134.50 | 134.50 | 138,053 |
Feb 16, 2024 | 132.50 | 135.40 | 132.50 | 132.80 | 132.80 | 26,644 |
Feb 15, 2024 | 136.50 | 137.90 | 131.30 | 132.50 | 132.50 | 70,313 |
Feb 14, 2024 | 135.40 | 136.60 | 133.30 | 136.50 | 136.50 | 38,081 |
Feb 13, 2024 | 134.60 | 137.30 | 133.50 | 135.40 | 135.40 | 51,556 |
Feb 12, 2024 | 135.30 | 137.20 | 133.40 | 134.80 | 134.80 | 41,965 |
Feb 09, 2024 | 137.10 | 138.50 | 134.80 | 135.30 | 135.30 | 80,997 |
Feb 08, 2024 | 136.20 | 138.20 | 136.00 | 137.30 | 137.30 | 29,130 |
Feb 07, 2024 | 137.10 | 137.50 | 134.80 | 136.20 | 136.20 | 63,965 |
Feb 06, 2024 | 138.50 | 138.80 | 136.80 | 137.80 | 137.80 | 53,421 |
Feb 05, 2024 | 138.80 | 139.90 | 137.70 | 138.80 | 138.80 | 53,442 |
Feb 02, 2024 | 139.80 | 142.00 | 138.10 | 138.80 | 138.80 | 44,682 |
Feb 01, 2024 | 139.50 | 141.60 | 138.50 | 139.80 | 139.80 | 43,888 |
Jan 31, 2024 | 138.50 | 142.50 | 138.50 | 139.50 | 139.50 | 65,940 |
Jan 30, 2024 | 138.80 | 141.90 | 138.50 | 139.50 | 139.50 | 59,494 |
Jan 29, 2024 | 139.90 | 139.90 | 136.40 | 139.80 | 139.80 | 67,743 |
Jan 26, 2024 | 140.00 | 141.50 | 139.70 | 140.00 | 140.00 | 38,667 |
Jan 25, 2024 | 140.30 | 141.20 | 139.40 | 140.00 | 140.00 | 71,422 |
Jan 24, 2024 | 142.00 | 143.60 | 140.40 | 141.20 | 141.20 | 80,187 |
Jan 23, 2024 | 142.30 | 143.60 | 140.10 | 141.50 | 141.50 | 74,631 |
Jan 22, 2024 | 146.90 | 147.70 | 141.00 | 142.80 | 142.80 | 130,836 |
Jan 19, 2024 | 148.80 | 149.10 | 145.50 | 146.00 | 146.00 | 49,966 |
Jan 18, 2024 | 145.00 | 148.80 | 144.40 | 147.80 | 147.80 | 92,568 |
Jan 17, 2024 | 144.80 | 146.00 | 141.90 | 145.00 | 145.00 | 93,435 |
Jan 16, 2024 | 147.90 | 148.00 | 145.70 | 146.00 | 146.00 | 113,046 |
Jan 15, 2024 | 151.10 | 151.10 | 147.50 | 148.00 | 148.00 | 96,568 |
Jan 12, 2024 | 152.50 | 155.60 | 151.70 | 154.70 | 154.70 | 105,031 |
Jan 11, 2024 | 162.30 | 162.80 | 152.50 | 152.50 | 152.50 | 148,525 |
Jan 10, 2024 | 160.00 | 162.20 | 159.00 | 161.10 | 161.10 | 59,561 |
Jan 09, 2024 | 160.00 | 160.50 | 159.00 | 159.70 | 159.70 | 79,298 |
Jan 08, 2024 | 163.50 | 163.90 | 158.90 | 160.00 | 160.00 | 109,092 |
Jan 05, 2024 | 161.60 | 165.00 | 159.80 | 163.50 | 163.50 | 69,819 |
Jan 04, 2024 | 161.00 | 162.30 | 159.50 | 161.60 | 161.60 | 48,647 |
Jan 03, 2024 | 168.80 | 168.80 | 161.30 | 161.60 | 161.60 | 79,048 |
Jan 02, 2024 | 168.80 | 170.10 | 167.70 | 168.80 | 168.80 | 61,211 |
Dec 29, 2023 | 166.00 | 168.30 | 165.10 | 167.70 | 167.70 | 96,299 |
Dec 28, 2023 | 167.10 | 169.00 | 165.00 | 166.90 | 166.90 | 102,263 |
Dec 27, 2023 | 168.00 | 168.00 | 164.40 | 166.60 | 166.60 | 73,422 |
Dec 22, 2023 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 74,765 |
Dec 21, 2023 | 165.40 | 165.40 | 163.10 | 164.00 | 164.00 | 55,803 |
Dec 20, 2023 | 164.00 | 167.50 | 162.50 | 166.40 | 166.40 | 65,165 |
Dec 19, 2023 | 160.50 | 164.30 | 160.20 | 163.60 | 163.60 | 48,307 |
Dec 18, 2023 | 163.40 | 163.50 | 159.80 | 160.80 | 160.80 | 47,995 |
Dec 15, 2023 | 162.00 | 165.90 | 162.00 | 163.40 | 163.40 | 58,315 |
Dec 14, 2023 | 160.00 | 166.40 | 160.00 | 162.90 | 162.90 | 87,319 |
Dec 13, 2023 | 159.60 | 162.90 | 158.90 | 159.20 | 159.20 | 40,893 |
Dec 12, 2023 | 162.40 | 162.40 | 158.90 | 159.80 | 159.80 | 50,920 |
Dec 11, 2023 | 163.70 | 164.00 | 161.30 | 162.40 | 162.40 | 29,664 |
Dec 08, 2023 | 160.80 | 163.80 | 159.90 | 163.80 | 163.80 | 88,194 |
Dec 07, 2023 | 159.40 | 161.20 | 157.50 | 159.80 | 159.80 | 59,965 |
Dec 06, 2023 | 158.00 | 162.50 | 158.00 | 160.80 | 160.80 | 106,570 |
Dec 05, 2023 | 155.70 | 162.80 | 154.20 | 158.30 | 158.30 | 177,632 |
Dec 04, 2023 | 155.80 | 158.70 | 154.10 | 155.70 | 155.70 | 63,858 |
Dec 01, 2023 | 152.90 | 156.70 | 152.80 | 155.70 | 155.70 | 92,466 |
Nov 30, 2023 | 160.20 | 161.00 | 153.70 | 153.70 | 153.70 | 152,304 |
Nov 29, 2023 | 164.50 | 166.00 | 158.60 | 159.80 | 159.80 | 168,733 |
Nov 28, 2023 | 167.50 | 167.50 | 161.80 | 166.40 | 166.40 | 170,176 |
Nov 27, 2023 | 173.90 | 173.90 | 166.00 | 167.50 | 167.50 | 99,458 |
Nov 24, 2023 | 171.70 | 174.20 | 171.00 | 173.90 | 173.90 | 201,777 |
Nov 23, 2023 | 171.60 | 176.10 | 171.40 | 172.30 | 172.30 | 57,829 |
Nov 22, 2023 | 169.10 | 172.70 | 168.50 | 170.20 | 170.20 | 31,837 |
Nov 21, 2023 | 171.60 | 176.10 | 167.70 | 169.20 | 169.20 | 55,523 |
Nov 20, 2023 | 168.60 | 171.50 | 166.70 | 170.80 | 170.80 | 24,021 |
Nov 17, 2023 | 168.30 | 171.20 | 167.80 | 168.60 | 168.60 | 31,041 |
Nov 16, 2023 | 169.70 | 173.90 | 167.20 | 167.50 | 167.50 | 44,775 |
Nov 15, 2023 | 175.40 | 178.90 | 169.50 | 169.70 | 169.70 | 156,193 |
Nov 14, 2023 | 166.40 | 176.90 | 165.40 | 174.80 | 174.80 | 244,515 |
Nov 13, 2023 | 158.80 | 162.90 | 158.80 | 160.70 | 160.70 | 60,232 |
Nov 10, 2023 | 160.10 | 161.20 | 158.30 | 158.80 | 158.80 | 42,315 |
Nov 09, 2023 | 152.90 | 160.90 | 152.60 | 160.10 | 160.10 | 113,703 |
Nov 08, 2023 | 150.20 | 154.60 | 148.80 | 152.90 | 152.90 | 240,825 |
Nov 07, 2023 | 147.70 | 152.20 | 146.20 | 150.00 | 150.00 | 300,824 |
Nov 06, 2023 | 151.30 | 151.30 | 148.00 | 148.30 | 148.30 | 127,257 |
Nov 03, 2023 | 153.00 | 155.90 | 149.10 | 152.00 | 152.00 | 74,566 |
Nov 02, 2023 | 159.50 | 160.90 | 154.70 | 154.70 | 154.70 | 130,596 |
Nov 01, 2023 | 168.30 | 168.90 | 157.00 | 160.20 | 160.20 | 219,956 |
Oct 31, 2023 | 160.10 | 164.40 | 158.30 | 159.90 | 159.90 | 97,988 |
Oct 30, 2023 | 159.90 | 167.90 | 155.10 | 160.00 | 160.00 | 103,379 |
Oct 27, 2023 | 156.70 | 157.70 | 152.30 | 156.20 | 156.20 | 59,944 |
Oct 26, 2023 | 161.80 | 161.80 | 155.10 | 156.70 | 156.70 | 76,269 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |