Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 22,000 |
Mar 27, 2024 | 498.00 | 505.00 | 490.00 | 498.00 | 498.00 | 143,600 |
Mar 26, 2024 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 231,300 |
Mar 25, 2024 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 63,200 |
Mar 22, 2024 | 515.00 | 515.00 | 482.00 | 500.00 | 500.00 | 32,600 |
Mar 21, 2024 | 500.00 | 540.00 | 488.00 | 505.00 | 505.00 | 60,800 |
Mar 20, 2024 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 12,800 |
Mar 19, 2024 | 515.00 | 515.00 | 494.00 | 505.00 | 505.00 | 76,900 |
Mar 18, 2024 | 500.00 | 525.00 | 500.00 | 505.00 | 505.00 | 25,300 |
Mar 15, 2024 | 500.00 | 530.00 | 496.00 | 525.00 | 525.00 | 65,900 |
Mar 14, 2024 | 515.00 | 520.00 | 490.00 | 515.00 | 515.00 | 66,100 |
Mar 13, 2024 | 515.00 | 520.00 | 490.00 | 515.00 | 515.00 | 102,300 |
Mar 08, 2024 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | 10,200 |
Mar 07, 2024 | 535.00 | 535.00 | 500.00 | 525.00 | 525.00 | 511,800 |
Mar 06, 2024 | 535.00 | 535.00 | 510.00 | 535.00 | 535.00 | 160,600 |
Mar 05, 2024 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 61,200 |
Mar 04, 2024 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | 92,700 |
Mar 01, 2024 | 540.00 | 575.00 | 540.00 | 550.00 | 550.00 | 14,800 |
Feb 29, 2024 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 74,600 |
Feb 28, 2024 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | 113,700 |
Feb 27, 2024 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 18,500 |
Feb 26, 2024 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 34,400 |
Feb 23, 2024 | 570.00 | 575.00 | 545.00 | 570.00 | 570.00 | 72,200 |
Feb 22, 2024 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | 38,000 |
Feb 21, 2024 | 525.00 | 580.00 | 515.00 | 550.00 | 550.00 | 208,400 |
Feb 20, 2024 | 530.00 | 555.00 | 530.00 | 545.00 | 545.00 | 21,600 |
Feb 19, 2024 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | 65,800 |
Feb 16, 2024 | 535.00 | 545.00 | 515.00 | 545.00 | 545.00 | 99,100 |
Feb 15, 2024 | 520.00 | 550.00 | 505.00 | 545.00 | 545.00 | 329,800 |
Feb 13, 2024 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 249,100 |
Feb 12, 2024 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 121,400 |
Feb 07, 2024 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 132,600 |
Feb 06, 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 131,500 |
Feb 05, 2024 | 565.00 | 590.00 | 545.00 | 575.00 | 575.00 | 581,700 |
Feb 02, 2024 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | 398,900 |
Feb 01, 2024 | 535.00 | 595.00 | 535.00 | 575.00 | 575.00 | 2,423,500 |
Jan 31, 2024 | 515.00 | 550.00 | 510.00 | 530.00 | 530.00 | 736,700 |
Jan 30, 2024 | 476.00 | 560.00 | 476.00 | 510.00 | 510.00 | 1,099,800 |
Jan 29, 2024 | 470.00 | 480.00 | 458.00 | 470.00 | 470.00 | 24,500 |
Jan 26, 2024 | 474.00 | 480.00 | 470.00 | 478.00 | 478.00 | 39,700 |
Jan 25, 2024 | 484.00 | 484.00 | 476.00 | 482.00 | 482.00 | 35,800 |
Jan 24, 2024 | 480.00 | 484.00 | 476.00 | 484.00 | 484.00 | 32,100 |
Jan 23, 2024 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 126,400 |
Jan 22, 2024 | 472.00 | 482.00 | 472.00 | 478.00 | 478.00 | 17,600 |
Jan 19, 2024 | 478.00 | 484.00 | 476.00 | 476.00 | 476.00 | 16,000 |
Jan 18, 2024 | 476.00 | 484.00 | 476.00 | 478.00 | 478.00 | 19,400 |
Jan 17, 2024 | 480.00 | 486.00 | 478.00 | 478.00 | 478.00 | 143,200 |
Jan 16, 2024 | 476.00 | 486.00 | 476.00 | 480.00 | 480.00 | 18,800 |
Jan 15, 2024 | 490.00 | 490.00 | 462.00 | 486.00 | 486.00 | 26,000 |
Jan 12, 2024 | 488.00 | 494.00 | 476.00 | 488.00 | 488.00 | 113,600 |
Jan 11, 2024 | 484.00 | 500.00 | 472.00 | 488.00 | 488.00 | 6,600 |
Jan 10, 2024 | 480.00 | 500.00 | 476.00 | 484.00 | 484.00 | 47,100 |
Jan 09, 2024 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 13,300 |
Jan 08, 2024 | 490.00 | 500.00 | 476.00 | 480.00 | 480.00 | 211,400 |
Jan 05, 2024 | 490.00 | 510.00 | 484.00 | 492.00 | 492.00 | 42,800 |
Jan 04, 2024 | 480.00 | 510.00 | 476.00 | 486.00 | 486.00 | 54,000 |
Jan 03, 2024 | 478.00 | 492.00 | 478.00 | 480.00 | 480.00 | 73,400 |
Jan 02, 2024 | 480.00 | 480.00 | 472.00 | 478.00 | 478.00 | 88,200 |
Dec 29, 2023 | 476.00 | 484.00 | 476.00 | 480.00 | 480.00 | 29,000 |
Dec 28, 2023 | 480.00 | 482.00 | 476.00 | 482.00 | 482.00 | 35,300 |
Dec 27, 2023 | 478.00 | 478.00 | 474.00 | 478.00 | 478.00 | 14,000 |
Dec 22, 2023 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 39,800 |
Dec 21, 2023 | 470.00 | 496.00 | 470.00 | 476.00 | 476.00 | 303,000 |
Dec 20, 2023 | 476.00 | 480.00 | 466.00 | 470.00 | 470.00 | 174,800 |
Dec 19, 2023 | 480.00 | 492.00 | 476.00 | 476.00 | 476.00 | 44,200 |
Dec 18, 2023 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 13,000 |
Dec 15, 2023 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | 59,600 |
Dec 14, 2023 | 486.00 | 496.00 | 480.00 | 486.00 | 486.00 | 82,900 |
Dec 13, 2023 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | 107,300 |
Dec 12, 2023 | 494.00 | 498.00 | 486.00 | 498.00 | 498.00 | 37,600 |
Dec 11, 2023 | 500.00 | 500.00 | 488.00 | 498.00 | 498.00 | 6,000 |
Dec 08, 2023 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 9,000 |
Dec 07, 2023 | 484.00 | 510.00 | 482.00 | 500.00 | 500.00 | 53,800 |
Dec 06, 2023 | 496.00 | 496.00 | 484.00 | 492.00 | 492.00 | 9,600 |
Dec 05, 2023 | 490.00 | 500.00 | 490.00 | 496.00 | 496.00 | 49,900 |
Dec 04, 2023 | 492.00 | 500.00 | 486.00 | 500.00 | 500.00 | 54,200 |
Dec 01, 2023 | 494.00 | 500.00 | 484.00 | 490.00 | 490.00 | 61,000 |
Nov 30, 2023 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 161,800 |
Nov 29, 2023 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 99,500 |
Nov 28, 2023 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 33,700 |
Nov 27, 2023 | 500.00 | 525.00 | 494.00 | 505.00 | 505.00 | 27,000 |
Nov 24, 2023 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 35,600 |
Nov 23, 2023 | 510.00 | 530.00 | 505.00 | 515.00 | 515.00 | 63,000 |
Nov 22, 2023 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 33,100 |
Nov 21, 2023 | 515.00 | 540.00 | 510.00 | 530.00 | 530.00 | 196,100 |
Nov 20, 2023 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 43,400 |
Nov 17, 2023 | 500.00 | 530.00 | 496.00 | 515.00 | 515.00 | 50,200 |
Nov 16, 2023 | 510.00 | 510.00 | 494.00 | 500.00 | 500.00 | 468,100 |
Nov 15, 2023 | 550.00 | 560.00 | 496.00 | 510.00 | 510.00 | 1,026,400 |
Nov 14, 2023 | 550.00 | 565.00 | 530.00 | 550.00 | 550.00 | 116,900 |
Nov 13, 2023 | 560.00 | 565.00 | 535.00 | 555.00 | 555.00 | 11,400 |
Nov 10, 2023 | 560.00 | 565.00 | 540.00 | 560.00 | 560.00 | 23,900 |
Nov 09, 2023 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 5,800 |
Nov 08, 2023 | 555.00 | 570.00 | 555.00 | 560.00 | 560.00 | 16,000 |
Nov 07, 2023 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 41,300 |
Nov 06, 2023 | 555.00 | 580.00 | 550.00 | 565.00 | 565.00 | 174,900 |
Nov 03, 2023 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 392,900 |
Nov 02, 2023 | 535.00 | 565.00 | 535.00 | 545.00 | 545.00 | 151,100 |
Nov 01, 2023 | 540.00 | 565.00 | 520.00 | 535.00 | 535.00 | 322,400 |
Oct 31, 2023 | 555.00 | 565.00 | 515.00 | 530.00 | 530.00 | 619,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |