Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 173.45 | 179.80 | 173.40 | 173.45 | 173.45 | 2,803 |
Mar 27, 2024 | 175.00 | 176.95 | 170.10 | 173.45 | 173.45 | 3,687 |
Mar 26, 2024 | 171.80 | 176.00 | 169.25 | 173.90 | 173.90 | 5,178 |
Mar 22, 2024 | 168.90 | 169.90 | 167.35 | 169.80 | 169.80 | 2,933 |
Mar 21, 2024 | 175.95 | 175.95 | 162.00 | 165.90 | 165.90 | 3,541 |
Mar 20, 2024 | 172.85 | 173.55 | 166.05 | 168.00 | 168.00 | 4,957 |
Mar 19, 2024 | 166.25 | 174.00 | 166.25 | 173.55 | 173.55 | 8,160 |
Mar 18, 2024 | 159.05 | 165.95 | 159.00 | 165.95 | 165.95 | 3,611 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 153.00 | 160.00 | 152.10 | 159.90 | 159.90 | 3,466 |
Mar 13, 2024 | 172.00 | 172.00 | 160.10 | 160.10 | 160.10 | 9,500 |
Mar 12, 2024 | 171.95 | 171.95 | 167.30 | 168.50 | 168.50 | 2,016 |
Mar 11, 2024 | 178.95 | 178.95 | 167.00 | 174.10 | 174.10 | 7,719 |
Mar 07, 2024 | 178.00 | 178.00 | 171.00 | 174.50 | 174.50 | 11,211 |
Mar 06, 2024 | 190.90 | 191.00 | 177.80 | 179.70 | 179.70 | 11,325 |
Mar 05, 2024 | 183.00 | 187.15 | 181.85 | 187.15 | 187.15 | 9,621 |
Mar 04, 2024 | 173.05 | 178.25 | 169.00 | 178.25 | 178.25 | 7,370 |
Mar 01, 2024 | 168.70 | 172.75 | 164.40 | 167.95 | 167.95 | 5,339 |
Feb 29, 2024 | 175.35 | 175.35 | 167.05 | 168.70 | 168.70 | 3,454 |
Feb 28, 2024 | 182.50 | 185.50 | 173.50 | 175.30 | 175.30 | 6,248 |
Feb 27, 2024 | 192.95 | 192.95 | 181.25 | 182.55 | 182.55 | 14,241 |
Feb 26, 2024 | 191.85 | 192.00 | 182.95 | 190.75 | 190.75 | 20,116 |
Feb 23, 2024 | 184.50 | 189.80 | 174.05 | 186.30 | 186.30 | 16,887 |
Feb 22, 2024 | 184.95 | 184.95 | 174.95 | 181.45 | 181.45 | 9,039 |
Feb 21, 2024 | 179.75 | 183.00 | 170.00 | 178.40 | 178.40 | 11,291 |
Feb 20, 2024 | 173.75 | 181.95 | 166.10 | 176.80 | 176.80 | 15,596 |
Feb 19, 2024 | 174.80 | 176.10 | 166.90 | 173.75 | 173.75 | 14,980 |
Feb 16, 2024 | 166.70 | 171.25 | 160.55 | 169.75 | 169.75 | 20,069 |
Feb 15, 2024 | 164.90 | 165.10 | 158.75 | 163.60 | 163.60 | 13,795 |
Feb 14, 2024 | 166.75 | 166.80 | 157.00 | 161.00 | 161.00 | 4,314 |
Feb 13, 2024 | 162.00 | 164.00 | 157.05 | 163.90 | 163.90 | 6,575 |
Feb 12, 2024 | 166.00 | 170.95 | 161.60 | 162.10 | 162.10 | 11,126 |
Feb 09, 2024 | 170.00 | 174.95 | 169.20 | 169.70 | 169.70 | 20,527 |
Feb 08, 2024 | 191.20 | 196.00 | 178.10 | 178.10 | 178.10 | 18,332 |
Feb 07, 2024 | 180.00 | 187.65 | 178.75 | 187.45 | 187.45 | 37,379 |
Feb 06, 2024 | 178.75 | 178.85 | 173.85 | 178.75 | 178.75 | 39,026 |
Feb 05, 2024 | 170.50 | 170.50 | 162.40 | 170.35 | 170.35 | 93,093 |
Feb 02, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 4,045 |
Feb 01, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 13,275 |
Jan 31, 2024 | 146.00 | 147.35 | 141.00 | 147.35 | 147.35 | 13,813 |
Jan 30, 2024 | 137.95 | 140.35 | 136.50 | 140.35 | 140.35 | 14,024 |
Jan 29, 2024 | 138.00 | 138.00 | 131.00 | 133.70 | 133.70 | 20,036 |
Jan 25, 2024 | 129.85 | 131.75 | 128.85 | 131.45 | 131.45 | 9,782 |
Jan 24, 2024 | 126.00 | 131.00 | 125.00 | 125.50 | 125.50 | 7,108 |
Jan 23, 2024 | 126.00 | 126.00 | 123.10 | 125.55 | 125.55 | 1,829 |
Jan 19, 2024 | 122.10 | 127.00 | 120.10 | 126.90 | 126.90 | 7,253 |
Jan 18, 2024 | 123.75 | 125.05 | 122.00 | 122.00 | 122.00 | 3,795 |
Jan 17, 2024 | 124.00 | 127.00 | 121.10 | 124.60 | 124.60 | 5,130 |
Jan 16, 2024 | 127.95 | 128.00 | 122.05 | 127.00 | 127.00 | 4,232 |
Jan 15, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
Jan 12, 2024 | 128.00 | 128.00 | 122.40 | 122.60 | 122.60 | 6,289 |
Jan 11, 2024 | 130.00 | 130.00 | 128.50 | 128.85 | 128.85 | 1,453 |
Jan 10, 2024 | 131.95 | 132.00 | 126.00 | 130.00 | 130.00 | 8,797 |
Jan 09, 2024 | 128.95 | 132.30 | 120.10 | 131.95 | 131.95 | 10,034 |
Jan 08, 2024 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 2,282 |
Jan 05, 2024 | 128.90 | 131.90 | 126.10 | 128.10 | 128.10 | 8,572 |
Jan 04, 2024 | 120.00 | 127.60 | 120.00 | 126.80 | 126.80 | 12,038 |
Jan 03, 2024 | 121.90 | 126.90 | 118.00 | 122.80 | 122.80 | 4,023 |
Jan 02, 2024 | 118.40 | 124.30 | 118.00 | 121.90 | 121.90 | 7,208 |
Jan 01, 2024 | 115.90 | 118.90 | 114.00 | 118.40 | 118.40 | 3,301 |
Dec 29, 2023 | 113.05 | 119.70 | 113.00 | 118.90 | 118.90 | 2,320 |
Dec 28, 2023 | 114.55 | 117.95 | 114.55 | 115.00 | 115.00 | 4,558 |
Dec 27, 2023 | 113.00 | 114.55 | 112.00 | 114.55 | 114.55 | 2,671 |
Dec 26, 2023 | 117.00 | 117.00 | 109.10 | 109.10 | 109.10 | 4,170 |
Dec 22, 2023 | 112.00 | 115.00 | 110.00 | 112.15 | 112.15 | 2,308 |
Dec 21, 2023 | 110.00 | 115.50 | 108.10 | 111.50 | 111.50 | 4,489 |
Dec 20, 2023 | 117.70 | 117.70 | 110.00 | 111.45 | 111.45 | 7,322 |
Dec 19, 2023 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 5,287 |
Dec 18, 2023 | 111.00 | 113.00 | 108.05 | 111.25 | 111.25 | 5,220 |
Dec 15, 2023 | 111.10 | 113.40 | 110.90 | 111.00 | 111.00 | 8,006 |
Dec 14, 2023 | 114.00 | 115.80 | 113.05 | 113.80 | 113.80 | 4,574 |
Dec 13, 2023 | 117.90 | 117.90 | 115.50 | 116.90 | 116.90 | 1,413 |
Dec 12, 2023 | 118.00 | 118.00 | 115.00 | 116.65 | 116.65 | 6,773 |
Dec 11, 2023 | 122.50 | 122.50 | 116.00 | 118.00 | 118.00 | 8,364 |
Dec 08, 2023 | 118.05 | 123.85 | 118.00 | 120.05 | 120.05 | 5,189 |
Dec 07, 2023 | 114.20 | 120.00 | 114.20 | 118.05 | 118.05 | 4,278 |
Dec 06, 2023 | 120.00 | 120.90 | 115.50 | 117.00 | 117.00 | 3,450 |
Dec 05, 2023 | 119.00 | 120.50 | 116.50 | 120.35 | 120.35 | 3,736 |
Dec 04, 2023 | 121.80 | 122.00 | 115.00 | 122.00 | 122.00 | 8,621 |
Dec 01, 2023 | 120.00 | 120.00 | 115.00 | 119.65 | 119.65 | 5,428 |
Nov 30, 2023 | 119.00 | 121.00 | 118.00 | 120.05 | 120.05 | 2,604 |
Nov 29, 2023 | 122.00 | 122.00 | 118.00 | 118.10 | 118.10 | 6,131 |
Nov 28, 2023 | 120.05 | 124.80 | 117.65 | 117.90 | 117.90 | 3,150 |
Nov 24, 2023 | 120.05 | 120.70 | 120.05 | 120.05 | 120.05 | 3,068 |
Nov 23, 2023 | 118.70 | 118.70 | 114.55 | 118.70 | 118.70 | 2,253 |
Nov 22, 2023 | 116.80 | 116.85 | 116.80 | 116.80 | 116.80 | 2,233 |
Nov 21, 2023 | 114.60 | 114.60 | 112.50 | 114.60 | 114.60 | 1,779 |
Nov 20, 2023 | 112.40 | 112.40 | 110.50 | 112.40 | 112.40 | 2,094 |
Nov 17, 2023 | 110.50 | 110.50 | 110.00 | 110.50 | 110.50 | 6,996 |
Nov 16, 2023 | 110.00 | 112.00 | 109.80 | 110.00 | 110.00 | 5,281 |
Nov 15, 2023 | 112.00 | 112.50 | 110.00 | 112.00 | 112.00 | 8,162 |
Nov 13, 2023 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 521 |
Nov 10, 2023 | 114.70 | 115.00 | 114.70 | 114.70 | 114.70 | 647 |
Nov 09, 2023 | 117.00 | 118.25 | 113.65 | 117.00 | 117.00 | 16,356 |
Nov 08, 2023 | 115.95 | 115.95 | 111.45 | 115.95 | 115.95 | 12,090 |
Nov 07, 2023 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 444 |
Nov 06, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4,734 |
Nov 03, 2023 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 357 |
Nov 02, 2023 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 718 |
Nov 01, 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 123 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |