Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 173.08 | 175.38 | 169.06 | 173.51 | 173.51 | 126,664,256 |
Mar 28, 2024 | 177.83 | 179.44 | 168.13 | 169.82 | 169.82 | 166,213,682 |
Mar 27, 2024 | 172.64 | 178.92 | 170.91 | 177.83 | 177.83 | 169,857,688 |
Mar 26, 2024 | 169.89 | 176.82 | 168.87 | 172.64 | 172.64 | 169,221,208 |
Mar 25, 2024 | 165.58 | 170.88 | 163.81 | 169.89 | 169.89 | 127,137,868 |
Mar 24, 2024 | 161.69 | 169.67 | 161.16 | 165.58 | 165.58 | 125,634,436 |
Mar 23, 2024 | 167.04 | 169.52 | 156.01 | 161.69 | 161.69 | 169,008,895 |
Mar 22, 2024 | 161.85 | 168.68 | 157.06 | 167.05 | 167.05 | 187,371,108 |
Mar 21, 2024 | 148.42 | 162.91 | 142.93 | 161.85 | 161.85 | 213,231,543 |
Mar 20, 2024 | 167.02 | 168.42 | 145.53 | 148.42 | 148.42 | 237,800,187 |
Mar 19, 2024 | 171.95 | 174.81 | 161.14 | 167.02 | 167.02 | 170,635,452 |
Mar 18, 2024 | 160.86 | 175.02 | 154.26 | 173.25 | 173.25 | 207,552,090 |
Mar 17, 2024 | 174.41 | 175.98 | 157.60 | 160.86 | 160.86 | 184,619,956 |
Mar 16, 2024 | 188.59 | 191.40 | 167.29 | 174.41 | 174.41 | 284,467,189 |
Mar 15, 2024 | 192.24 | 195.10 | 179.96 | 188.59 | 188.59 | 264,202,198 |
Mar 14, 2024 | 182.53 | 206.71 | 180.78 | 192.24 | 192.24 | 364,674,503 |
Mar 13, 2024 | 184.26 | 186.67 | 170.10 | 182.53 | 182.53 | 263,584,252 |
Mar 12, 2024 | 170.78 | 186.10 | 164.20 | 184.26 | 184.26 | 317,598,319 |
Mar 11, 2024 | 177.14 | 180.76 | 166.06 | 170.78 | 170.78 | 217,064,675 |
Mar 10, 2024 | 179.76 | 182.91 | 174.93 | 177.14 | 177.14 | 195,581,949 |
Mar 09, 2024 | 180.12 | 185.47 | 173.11 | 179.76 | 179.76 | 350,449,670 |
Mar 08, 2024 | 172.10 | 180.12 | 163.41 | 180.12 | 180.12 | 320,240,883 |
Mar 07, 2024 | 143.77 | 172.91 | 139.02 | 172.10 | 172.10 | 543,748,359 |
Mar 06, 2024 | 155.16 | 161.39 | 129.59 | 143.77 | 143.77 | 459,330,958 |
Mar 05, 2024 | 152.56 | 156.46 | 149.72 | 155.14 | 155.14 | 296,905,036 |
Mar 04, 2024 | 158.16 | 160.96 | 148.03 | 152.56 | 152.56 | 270,170,071 |
Mar 03, 2024 | 150.08 | 160.74 | 149.82 | 158.16 | 158.16 | 249,589,817 |
Mar 02, 2024 | 143.47 | 150.08 | 143.47 | 150.08 | 150.08 | 187,624,783 |
Mar 01, 2024 | 141.87 | 155.39 | 140.30 | 143.51 | 143.51 | 313,512,308 |
Feb 29, 2024 | 141.90 | 147.15 | 134.44 | 141.89 | 141.89 | 277,929,051 |
Feb 28, 2024 | 138.75 | 142.92 | 136.57 | 141.91 | 141.91 | 198,371,469 |
Feb 27, 2024 | 135.57 | 140.16 | 132.76 | 138.73 | 138.73 | 190,403,122 |
Feb 26, 2024 | 136.66 | 137.00 | 131.83 | 135.57 | 135.57 | 149,583,778 |
Feb 25, 2024 | 127.93 | 139.98 | 126.68 | 136.66 | 136.66 | 309,657,389 |
Feb 24, 2024 | 123.86 | 136.31 | 120.65 | 127.92 | 127.92 | 319,239,484 |
Feb 23, 2024 | 123.82 | 126.43 | 121.61 | 123.85 | 123.85 | 134,045,141 |
Feb 22, 2024 | 126.96 | 127.36 | 119.31 | 123.83 | 123.83 | 176,069,449 |
Feb 21, 2024 | 130.34 | 130.84 | 122.43 | 126.96 | 126.96 | 196,181,009 |
Feb 20, 2024 | 127.45 | 132.11 | 127.23 | 130.32 | 130.32 | 167,833,706 |
Feb 19, 2024 | 126.52 | 128.64 | 125.08 | 127.44 | 127.44 | 129,231,569 |
Feb 18, 2024 | 127.74 | 127.77 | 123.35 | 126.51 | 126.51 | 134,498,400 |
Feb 17, 2024 | 124.44 | 128.03 | 122.48 | 127.76 | 127.76 | 173,829,803 |
Feb 16, 2024 | 123.33 | 126.17 | 122.35 | 124.45 | 124.45 | 182,206,008 |
Feb 15, 2024 | 121.59 | 125.13 | 121.00 | 123.33 | 123.33 | 165,682,363 |
Feb 14, 2024 | 122.34 | 122.80 | 119.52 | 121.60 | 121.60 | 165,616,141 |
Feb 13, 2024 | 117.43 | 122.25 | 114.85 | 122.35 | 122.35 | 149,470,282 |
Feb 12, 2024 | 119.25 | 121.04 | 116.80 | 117.42 | 117.42 | 122,669,835 |
Feb 11, 2024 | 118.15 | 120.33 | 116.48 | 119.26 | 119.26 | 125,037,635 |
Feb 10, 2024 | 114.73 | 120.80 | 114.71 | 118.16 | 118.16 | 206,192,232 |
Feb 09, 2024 | 113.20 | 116.68 | 113.20 | 114.72 | 114.72 | 152,542,029 |
Feb 08, 2024 | 114.00 | 114.43 | 111.11 | 113.19 | 113.19 | 172,930,910 |
Feb 07, 2024 | 113.79 | 115.11 | 111.77 | 114.00 | 114.00 | 125,676,032 |
Feb 06, 2024 | 112.15 | 115.84 | 110.22 | 113.79 | 113.79 | 122,462,479 |
Feb 05, 2024 | 115.41 | 115.44 | 111.93 | 112.18 | 112.18 | 98,639,832 |
Feb 04, 2024 | 115.63 | 116.88 | 114.59 | 115.40 | 115.40 | 113,221,922 |
Feb 03, 2024 | 112.19 | 116.20 | 110.26 | 115.64 | 115.64 | 239,978,175 |
Feb 02, 2024 | 115.45 | 115.48 | 111.44 | 112.19 | 112.19 | 210,313,791 |
Feb 01, 2024 | 124.65 | 124.91 | 114.49 | 115.46 | 115.46 | 230,713,643 |
Jan 31, 2024 | 125.63 | 127.78 | 124.06 | 124.65 | 124.65 | 129,810,542 |
Jan 30, 2024 | 122.65 | 125.93 | 121.74 | 125.63 | 125.63 | 114,007,074 |
Jan 29, 2024 | 123.30 | 125.75 | 121.48 | 122.65 | 122.65 | 113,226,942 |
Jan 28, 2024 | 122.97 | 123.98 | 121.76 | 123.30 | 123.30 | 96,942,245 |
Jan 27, 2024 | 119.67 | 123.29 | 118.03 | 122.98 | 122.98 | 122,163,881 |
Jan 26, 2024 | 121.63 | 121.63 | 117.44 | 119.67 | 119.67 | 111,160,229 |
Jan 25, 2024 | 120.43 | 121.85 | 119.66 | 121.62 | 121.62 | 127,029,148 |
Jan 24, 2024 | 123.33 | 125.76 | 113.76 | 120.43 | 120.43 | 166,767,240 |
Jan 23, 2024 | 129.67 | 130.28 | 122.45 | 123.33 | 123.33 | 142,739,833 |
Jan 22, 2024 | 130.94 | 132.66 | 129.67 | 129.67 | 129.67 | 117,943,941 |
Jan 21, 2024 | 130.41 | 132.48 | 129.50 | 130.90 | 130.90 | 132,426,283 |
Jan 20, 2024 | 130.54 | 131.54 | 124.09 | 130.41 | 130.41 | 167,716,053 |
Jan 19, 2024 | 136.62 | 137.02 | 129.52 | 130.55 | 130.55 | 156,466,584 |
Jan 18, 2024 | 139.62 | 140.34 | 135.27 | 136.61 | 136.61 | 158,097,976 |
Jan 17, 2024 | 136.84 | 148.89 | 136.80 | 139.62 | 139.62 | 247,214,563 |
Jan 16, 2024 | 133.26 | 138.59 | 133.26 | 136.87 | 136.87 | 156,656,817 |
Jan 15, 2024 | 142.23 | 142.31 | 133.22 | 133.26 | 133.26 | 145,820,903 |
Jan 14, 2024 | 138.12 | 144.27 | 135.60 | 142.23 | 142.23 | 171,761,314 |
Jan 13, 2024 | 146.83 | 151.79 | 135.00 | 138.12 | 138.12 | 244,669,804 |
Jan 12, 2024 | 143.01 | 157.08 | 142.68 | 146.85 | 146.85 | 337,224,785 |
Jan 11, 2024 | 129.29 | 146.70 | 129.01 | 142.96 | 142.96 | 298,444,276 |
Jan 10, 2024 | 132.15 | 132.42 | 124.24 | 129.34 | 129.34 | 183,307,816 |
Jan 09, 2024 | 126.80 | 133.02 | 119.04 | 132.12 | 132.12 | 214,433,891 |
Jan 08, 2024 | 132.89 | 134.22 | 125.88 | 126.79 | 126.79 | 143,414,099 |
Jan 07, 2024 | 137.46 | 137.94 | 130.64 | 132.88 | 132.88 | 196,579,911 |
Jan 06, 2024 | 138.96 | 142.49 | 133.43 | 137.44 | 137.44 | 244,272,336 |
Jan 05, 2024 | 136.94 | 140.79 | 135.37 | 138.97 | 138.97 | 223,629,187 |
Jan 04, 2024 | 146.93 | 150.51 | 130.18 | 136.95 | 136.95 | 334,292,165 |
Jan 03, 2024 | 153.71 | 158.23 | 146.12 | 146.92 | 146.92 | 277,153,107 |
Jan 02, 2024 | 144.34 | 153.70 | 143.35 | 153.70 | 153.70 | 183,368,469 |
Jan 01, 2024 | 147.66 | 156.64 | 144.28 | 144.50 | 144.50 | 255,245,402 |
Dec 31, 2023 | 149.09 | 155.22 | 147.55 | 147.70 | 147.70 | 241,014,902 |
Dec 30, 2023 | 157.39 | 159.46 | 144.54 | 149.09 | 149.09 | 311,029,168 |
Dec 29, 2023 | 148.10 | 170.57 | 148.10 | 157.40 | 157.40 | 695,206,865 |
Dec 28, 2023 | 135.80 | 149.05 | 131.36 | 148.05 | 148.05 | 345,051,788 |
Dec 27, 2023 | 136.46 | 144.07 | 131.06 | 135.79 | 135.79 | 354,510,989 |
Dec 26, 2023 | 132.55 | 139.10 | 131.01 | 136.46 | 136.46 | 266,000,538 |
Dec 25, 2023 | 132.24 | 136.96 | 130.89 | 132.55 | 132.55 | 254,337,691 |
Dec 24, 2023 | 133.17 | 135.40 | 127.35 | 132.28 | 132.28 | 212,778,370 |
Dec 23, 2023 | 135.00 | 136.05 | 130.82 | 133.18 | 133.18 | 200,347,404 |
Dec 22, 2023 | 133.61 | 136.02 | 132.17 | 135.01 | 135.01 | 210,899,674 |
Dec 21, 2023 | 135.12 | 140.60 | 133.29 | 133.61 | 133.61 | 196,963,458 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |