Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 369.00 | 375.80 | 368.60 | 373.80 | 373.80 | 28,601 |
Mar 27, 2024 | 366.00 | 370.00 | 364.40 | 367.80 | 367.80 | 13,842 |
Mar 26, 2024 | 368.40 | 369.80 | 365.20 | 367.20 | 367.20 | 27,738 |
Mar 25, 2024 | 370.40 | 370.60 | 365.60 | 367.80 | 367.80 | 17,385 |
Mar 22, 2024 | 370.00 | 375.20 | 370.00 | 371.80 | 371.80 | 23,534 |
Mar 21, 2024 | 375.40 | 377.60 | 367.80 | 371.20 | 371.20 | 25,064 |
Mar 20, 2024 | 364.40 | 370.00 | 364.00 | 368.60 | 368.60 | 19,233 |
Mar 19, 2024 | 363.60 | 367.20 | 359.80 | 365.60 | 365.60 | 22,369 |
Mar 18, 2024 | 368.20 | 369.00 | 365.00 | 365.20 | 365.20 | 15,451 |
Mar 15, 2024 | 365.00 | 372.00 | 360.40 | 368.40 | 368.40 | 49,604 |
Mar 14, 2024 | 366.60 | 373.40 | 365.00 | 368.00 | 368.00 | 54,456 |
Mar 13, 2024 | 369.20 | 376.60 | 363.20 | 365.60 | 365.60 | 36,307 |
Mar 12, 2024 | 376.20 | 392.00 | 366.00 | 372.00 | 372.00 | 56,078 |
Mar 11, 2024 | 366.80 | 370.60 | 365.60 | 367.60 | 367.60 | 29,521 |
Mar 08, 2024 | 365.40 | 373.00 | 362.40 | 369.80 | 369.80 | 56,618 |
Mar 07, 2024 | 354.00 | 365.80 | 350.60 | 364.60 | 364.60 | 21,420 |
Mar 06, 2024 | 344.60 | 355.40 | 339.60 | 354.00 | 354.00 | 17,204 |
Mar 05, 2024 | 347.00 | 355.20 | 343.80 | 348.80 | 348.80 | 17,363 |
Mar 04, 2024 | 350.00 | 352.00 | 344.40 | 351.00 | 351.00 | 24,749 |
Mar 01, 2024 | 345.80 | 350.00 | 338.20 | 350.00 | 350.00 | 21,167 |
Feb 29, 2024 | 349.60 | 349.60 | 343.20 | 344.80 | 344.80 | 39,321 |
Feb 28, 2024 | 355.20 | 356.40 | 347.80 | 349.40 | 349.40 | 28,300 |
Feb 27, 2024 | 348.40 | 359.40 | 345.40 | 356.80 | 356.80 | 23,771 |
Feb 26, 2024 | 355.80 | 357.00 | 349.00 | 349.00 | 349.00 | 37,535 |
Feb 23, 2024 | 359.80 | 360.60 | 355.00 | 359.40 | 359.40 | 13,579 |
Feb 22, 2024 | 358.20 | 361.40 | 356.60 | 359.40 | 359.40 | 17,129 |
Feb 21, 2024 | 351.40 | 355.00 | 350.20 | 353.80 | 353.80 | 18,267 |
Feb 20, 2024 | 359.60 | 361.80 | 349.60 | 353.80 | 353.80 | 20,416 |
Feb 19, 2024 | 350.40 | 360.00 | 348.40 | 359.40 | 359.40 | 17,047 |
Feb 16, 2024 | 356.40 | 361.20 | 353.60 | 355.40 | 355.40 | 19,407 |
Feb 15, 2024 | 352.60 | 357.40 | 350.80 | 355.60 | 355.60 | 25,776 |
Feb 14, 2024 | 340.00 | 351.00 | 340.00 | 350.80 | 350.80 | 22,550 |
Feb 13, 2024 | 344.20 | 349.00 | 336.20 | 342.40 | 342.40 | 21,862 |
Feb 12, 2024 | 341.00 | 346.20 | 338.00 | 343.60 | 343.60 | 25,627 |
Feb 09, 2024 | 336.60 | 340.00 | 335.20 | 337.80 | 337.80 | 20,424 |
Feb 08, 2024 | 324.00 | 336.80 | 324.00 | 336.80 | 336.80 | 42,198 |
Feb 07, 2024 | 325.00 | 326.60 | 323.00 | 324.40 | 324.40 | 18,353 |
Feb 06, 2024 | 325.40 | 328.60 | 322.60 | 325.60 | 325.60 | 30,564 |
Feb 05, 2024 | 325.00 | 329.60 | 324.40 | 325.20 | 325.20 | 23,821 |
Feb 02, 2024 | 333.20 | 336.60 | 324.40 | 324.40 | 324.40 | 23,533 |
Feb 01, 2024 | 331.20 | 334.80 | 327.60 | 330.80 | 330.80 | 18,159 |
Jan 31, 2024 | 331.00 | 337.20 | 329.00 | 332.60 | 332.60 | 34,619 |
Jan 30, 2024 | 336.80 | 341.60 | 332.00 | 332.00 | 332.00 | 35,646 |
Jan 29, 2024 | 339.80 | 341.40 | 329.40 | 334.00 | 334.00 | 32,244 |
Jan 26, 2024 | 324.80 | 345.00 | 324.80 | 343.20 | 343.20 | 45,819 |
Jan 25, 2024 | 323.20 | 327.20 | 319.40 | 325.60 | 325.60 | 18,658 |
Jan 24, 2024 | 328.20 | 329.60 | 323.00 | 323.40 | 323.40 | 20,178 |
Jan 23, 2024 | 323.80 | 327.00 | 322.20 | 325.80 | 325.80 | 24,838 |
Jan 22, 2024 | 319.80 | 324.00 | 318.60 | 322.40 | 322.40 | 19,140 |
Jan 19, 2024 | 322.60 | 323.40 | 317.60 | 317.80 | 317.80 | 26,336 |
Jan 18, 2024 | 320.80 | 324.80 | 319.00 | 322.80 | 322.80 | 19,796 |
Jan 17, 2024 | 321.60 | 323.80 | 317.20 | 319.40 | 319.40 | 25,600 |
Jan 16, 2024 | 331.80 | 332.00 | 319.00 | 325.20 | 325.20 | 29,142 |
Jan 15, 2024 | 332.00 | 335.80 | 330.80 | 333.80 | 333.80 | 17,723 |
Jan 12, 2024 | 341.80 | 346.20 | 332.40 | 332.80 | 332.80 | 37,546 |
Jan 11, 2024 | 330.20 | 339.00 | 330.20 | 335.20 | 335.20 | 45,818 |
Jan 10, 2024 | 327.80 | 332.00 | 327.20 | 328.60 | 328.60 | 24,107 |
Jan 09, 2024 | 312.20 | 328.00 | 308.00 | 328.00 | 328.00 | 60,135 |
Jan 08, 2024 | 318.40 | 326.40 | 318.00 | 326.40 | 326.40 | 21,685 |
Jan 05, 2024 | 318.80 | 320.60 | 310.80 | 319.00 | 319.00 | 26,057 |
Jan 04, 2024 | 325.80 | 329.00 | 320.20 | 324.60 | 324.60 | 34,178 |
Jan 03, 2024 | 330.00 | 339.80 | 326.80 | 328.00 | 328.00 | 46,835 |
Dec 29, 2023 | 348.00 | 348.00 | 342.40 | 343.40 | 343.40 | 15,325 |
Dec 28, 2023 | 348.20 | 348.20 | 341.20 | 345.40 | 345.40 | 13,925 |
Dec 27, 2023 | 344.20 | 350.20 | 344.20 | 346.80 | 346.80 | 14,500 |
Dec 22, 2023 | 340.00 | 344.80 | 338.00 | 344.80 | 344.80 | 13,180 |
Dec 21, 2023 | 339.20 | 347.00 | 334.80 | 344.40 | 344.40 | 26,828 |
Dec 20, 2023 | 342.00 | 345.00 | 340.80 | 342.80 | 342.80 | 19,725 |
Dec 19, 2023 | 341.20 | 346.60 | 341.20 | 343.20 | 343.20 | 21,566 |
Dec 18, 2023 | 346.00 | 346.00 | 337.20 | 341.40 | 341.40 | 27,546 |
Dec 15, 2023 | 345.00 | 353.60 | 344.60 | 350.00 | 350.00 | 85,982 |
Dec 14, 2023 | 329.60 | 340.60 | 328.80 | 340.60 | 340.60 | 64,098 |
Dec 13, 2023 | 319.40 | 322.20 | 314.60 | 316.00 | 316.00 | 22,812 |
Dec 12, 2023 | 320.80 | 323.80 | 316.60 | 320.20 | 320.20 | 27,680 |
Dec 11, 2023 | 315.80 | 322.80 | 315.00 | 322.80 | 322.80 | 46,908 |
Dec 08, 2023 | 311.40 | 318.00 | 311.40 | 314.80 | 314.80 | 40,377 |
Dec 07, 2023 | 305.60 | 310.60 | 302.60 | 309.20 | 309.20 | 34,470 |
Dec 06, 2023 | 298.80 | 309.40 | 295.20 | 307.20 | 307.20 | 30,755 |
Dec 05, 2023 | 303.20 | 303.40 | 298.20 | 299.00 | 299.00 | 36,012 |
Dec 04, 2023 | 310.00 | 315.00 | 301.00 | 303.60 | 303.60 | 33,860 |
Dec 01, 2023 | 319.00 | 319.20 | 308.40 | 311.00 | 311.00 | 37,179 |
Nov 30, 2023 | 317.00 | 321.60 | 315.00 | 319.00 | 319.00 | 56,036 |
Nov 29, 2023 | 307.80 | 318.80 | 307.80 | 317.80 | 317.80 | 37,114 |
Nov 28, 2023 | 308.00 | 310.60 | 304.80 | 307.60 | 307.60 | 23,053 |
Nov 27, 2023 | 312.40 | 314.20 | 308.80 | 309.40 | 309.40 | 30,287 |
Nov 24, 2023 | 312.40 | 313.80 | 307.40 | 312.60 | 312.60 | 16,907 |
Nov 23, 2023 | 309.60 | 313.40 | 306.40 | 311.60 | 311.60 | 28,641 |
Nov 22, 2023 | 305.80 | 309.00 | 303.80 | 309.00 | 309.00 | 20,114 |
Nov 21, 2023 | 303.20 | 308.00 | 303.00 | 304.60 | 304.60 | 30,666 |
Nov 20, 2023 | 303.60 | 306.00 | 299.00 | 303.40 | 303.40 | 38,604 |
Nov 17, 2023 | 293.20 | 305.60 | 293.00 | 303.40 | 303.40 | 46,755 |
Nov 16, 2023 | 292.60 | 294.00 | 290.20 | 292.20 | 292.20 | 22,731 |
Nov 15, 2023 | 291.00 | 299.00 | 289.20 | 293.00 | 293.00 | 78,382 |
Nov 14, 2023 | 272.00 | 291.60 | 272.00 | 291.60 | 291.60 | 48,108 |
Nov 13, 2023 | 280.40 | 281.60 | 272.20 | 272.60 | 272.60 | 46,642 |
Nov 10, 2023 | 285.80 | 286.00 | 278.00 | 279.80 | 279.80 | 48,591 |
Nov 09, 2023 | 289.40 | 294.80 | 288.00 | 288.60 | 288.60 | 48,515 |
Nov 08, 2023 | 285.00 | 292.20 | 284.80 | 289.60 | 289.60 | 52,121 |
Nov 07, 2023 | 283.60 | 287.80 | 283.00 | 285.80 | 285.80 | 43,516 |
Nov 06, 2023 | 283.00 | 286.80 | 281.00 | 285.80 | 285.80 | 56,875 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |