Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 387.40 | 388.15 | 387.40 | 387.65 | 387.65 | 63 |
Mar 15, 2024 | 383.70 | 385.00 | 383.70 | 384.35 | 384.35 | 25 |
Mar 14, 2024 | 384.95 | 386.90 | 383.95 | 383.45 | 383.45 | 125 |
Mar 13, 2024 | 384.85 | 384.85 | 384.00 | 384.25 | 384.25 | 52 |
Mar 12, 2024 | 384.90 | 386.25 | 383.00 | 385.65 | 385.65 | 489 |
Mar 11, 2024 | 384.55 | 385.45 | 382.30 | 382.30 | 382.30 | 24 |
Mar 08, 2024 | 386.55 | 388.45 | 386.55 | 387.00 | 387.00 | 134 |
Mar 07, 2024 | 382.55 | 387.95 | 382.55 | 386.05 | 386.05 | 74 |
Mar 06, 2024 | 380.65 | 384.60 | 380.65 | 384.15 | 384.15 | 4 |
Mar 05, 2024 | 380.15 | 381.50 | 379.90 | 380.00 | 380.00 | 85 |
Mar 04, 2024 | 379.15 | 380.35 | 378.45 | 378.75 | 378.75 | 1,005 |
Mar 01, 2024 | 379.65 | 380.85 | 379.65 | 380.70 | 380.70 | 26 |
Feb 29, 2024 | 378.35 | 379.80 | 378.30 | 379.10 | 379.10 | 94 |
Feb 28, 2024 | 376.55 | 376.80 | 374.85 | 376.90 | 376.90 | 17 |
Feb 27, 2024 | 377.30 | 379.35 | 377.00 | 379.35 | 379.35 | 109 |
Feb 26, 2024 | 376.70 | 378.00 | 376.70 | 378.00 | 378.00 | 60 |
Feb 23, 2024 | 377.85 | 377.85 | 377.20 | 378.05 | 378.05 | 14 |
Feb 22, 2024 | 380.60 | 380.60 | 377.75 | 377.35 | 377.35 | 26 |
Feb 21, 2024 | 376.45 | 376.45 | 375.85 | 377.20 | 377.20 | 11 |
Feb 20, 2024 | 378.80 | 379.15 | 378.40 | 378.40 | 378.40 | 23 |
Feb 19, 2024 | 379.35 | 380.15 | 378.65 | 380.15 | 380.15 | 38 |
Feb 16, 2024 | 379.50 | 379.50 | 377.05 | 379.10 | 379.10 | 243 |
Feb 15, 2024 | 376.40 | 377.45 | 376.00 | 376.95 | 376.95 | 34 |
Feb 14, 2024 | 372.20 | 374.25 | 372.20 | 373.20 | 373.20 | 74 |
Feb 13, 2024 | 375.55 | 375.90 | 372.55 | 372.55 | 372.55 | 39 |
Feb 12, 2024 | 370.40 | 375.95 | 370.40 | 374.65 | 374.65 | 72 |
Feb 09, 2024 | 368.35 | 369.90 | 368.35 | 368.60 | 368.60 | 11 |
Feb 08, 2024 | 370.20 | 370.20 | 368.45 | 368.85 | 368.85 | 5 |
Feb 07, 2024 | 372.35 | 372.35 | 372.00 | 371.95 | 371.95 | 60 |
Feb 06, 2024 | 369.95 | 372.80 | 367.50 | 371.65 | 371.65 | 394 |
Feb 05, 2024 | 372.90 | 372.90 | 365.65 | 366.55 | 366.55 | 255 |
Feb 02, 2024 | 374.15 | 374.65 | 371.15 | 371.55 | 371.55 | 297 |
Feb 01, 2024 | 370.60 | 371.60 | 370.15 | 370.15 | 370.15 | 58 |
Jan 31, 2024 | 370.45 | 371.50 | 370.45 | 371.40 | 371.40 | 13 |
Jan 30, 2024 | 369.10 | 369.10 | 368.60 | 368.80 | 368.80 | 8 |
Jan 29, 2024 | 367.45 | 368.35 | 366.80 | 368.35 | 368.35 | 123 |
Jan 26, 2024 | 366.05 | 368.05 | 366.05 | 367.30 | 367.30 | 248 |
Jan 25, 2024 | 364.50 | 365.95 | 364.15 | 365.95 | 365.95 | 24 |
Jan 24, 2024 | 369.80 | 369.80 | 365.35 | 365.35 | 365.35 | 56 |
Jan 23, 2024 | 360.90 | 362.45 | 360.60 | 362.45 | 362.45 | 12 |
Jan 22, 2024 | 358.65 | 358.65 | 358.30 | 359.75 | 359.75 | 30 |
Jan 19, 2024 | 360.40 | 360.40 | 358.20 | 358.10 | 358.10 | 568 |
Jan 18, 2024 | 357.60 | 359.70 | 357.60 | 359.30 | 359.30 | 59 |
Jan 17, 2024 | 358.95 | 358.95 | 357.05 | 358.25 | 358.25 | 101 |
Jan 16, 2024 | 366.85 | 366.85 | 364.60 | 364.60 | 364.60 | 30 |
Jan 15, 2024 | 369.10 | 369.10 | 368.20 | 368.00 | 368.00 | 90 |
Jan 12, 2024 | 369.20 | 369.50 | 369.20 | 369.50 | 369.50 | 23 |
Jan 11, 2024 | 370.05 | 370.05 | 369.25 | 365.55 | 365.55 | 22 |
Jan 10, 2024 | 368.85 | 368.85 | 368.55 | 367.80 | 367.80 | 7 |
Jan 09, 2024 | 369.15 | 369.15 | 368.25 | 368.15 | 368.15 | 16 |
Jan 08, 2024 | 369.10 | 370.10 | 367.70 | 370.10 | 370.10 | 44 |
Jan 05, 2024 | 367.45 | 369.00 | 367.15 | 369.00 | 369.00 | 19 |
Jan 04, 2024 | 369.95 | 369.95 | 368.00 | 369.70 | 369.70 | 170 |
Jan 03, 2024 | 371.45 | 371.45 | 366.80 | 367.25 | 367.25 | 28 |
Jan 02, 2024 | 375.70 | 375.70 | 371.65 | 371.70 | 371.70 | 88 |
Dec 29, 2023 | 374.00 | 374.15 | 373.85 | 372.75 | 372.75 | 52 |
Dec 28, 2023 | 374.65 | 374.85 | 374.00 | 374.60 | 374.60 | 166 |
Dec 27, 2023 | 368.90 | 373.80 | 368.90 | 373.80 | 373.80 | 243 |
Dec 22, 2023 | 369.20 | 369.20 | 369.20 | 370.00 | 370.00 | 1 |
Dec 21, 2023 | 368.90 | 370.20 | 368.60 | 370.20 | 370.20 | 221 |
Dec 20, 2023 | 370.85 | 371.15 | 369.95 | 371.15 | 371.15 | 27 |
Dec 19, 2023 | 367.70 | 369.05 | 367.70 | 369.65 | 369.65 | 10 |
Dec 18, 2023 | 366.65 | 366.65 | 366.65 | 366.85 | 366.85 | 1 |
Dec 15, 2023 | 367.70 | 369.80 | 367.70 | 368.30 | 368.30 | 513 |
Dec 14, 2023 | 364.70 | 364.70 | 364.70 | 364.80 | 364.80 | - |
Dec 13, 2023 | 361.20 | 361.20 | 358.50 | 358.00 | 358.00 | 3 |
Dec 12, 2023 | 362.45 | 362.45 | 362.45 | 360.35 | 360.35 | - |
Dec 11, 2023 | 364.95 | 364.95 | 361.60 | 361.50 | 361.50 | 27 |
Dec 08, 2023 | 360.25 | 362.00 | 360.25 | 361.65 | 361.65 | 126 |
Dec 07, 2023 | 362.20 | 362.20 | 362.00 | 361.65 | 361.65 | 2 |
Dec 06, 2023 | 363.45 | 364.25 | 361.10 | 363.75 | 363.75 | 26 |
Dec 05, 2023 | 362.05 | 362.05 | 361.00 | 361.00 | 361.00 | 32 |
Dec 04, 2023 | 363.15 | 363.90 | 362.60 | 361.70 | 361.70 | 369 |
Dec 01, 2023 | 360.30 | 362.35 | 360.30 | 363.15 | 363.15 | 263 |
Nov 30, 2023 | 359.30 | 359.80 | 359.25 | 359.80 | 359.80 | 25 |
Nov 29, 2023 | 357.60 | 357.60 | 357.60 | 359.15 | 359.15 | - |
Nov 28, 2023 | 358.00 | 358.00 | 358.00 | 358.20 | 358.20 | 15 |
Nov 27, 2023 | 358.25 | 360.45 | 358.25 | 360.45 | 360.45 | 47 |
Nov 24, 2023 | 359.20 | 359.20 | 359.00 | 359.95 | 359.95 | 25 |
Nov 23, 2023 | 360.00 | 360.00 | 358.65 | 358.60 | 358.60 | 34 |
Nov 22, 2023 | 357.90 | 357.90 | 357.65 | 357.60 | 357.60 | 7 |
Nov 21, 2023 | 358.95 | 358.95 | 358.95 | 356.20 | 356.20 | - |
Nov 20, 2023 | 357.55 | 359.20 | 357.55 | 359.05 | 359.05 | 29 |
Nov 17, 2023 | 356.70 | 356.70 | 356.70 | 357.65 | 357.65 | - |
Nov 16, 2023 | 354.75 | 354.75 | 354.75 | 353.90 | 353.90 | - |
Nov 15, 2023 | 357.40 | 357.40 | 354.65 | 356.35 | 356.35 | 9 |
Nov 14, 2023 | 348.20 | 351.55 | 348.20 | 354.25 | 354.25 | 256 |
Nov 13, 2023 | 343.25 | 343.25 | 343.25 | 346.25 | 346.25 | 4 |
Nov 10, 2023 | 346.80 | 346.80 | 344.40 | 344.65 | 344.65 | 6 |
Nov 09, 2023 | 346.60 | 346.60 | 346.60 | 350.40 | 350.40 | - |
Nov 08, 2023 | 345.00 | 345.30 | 344.10 | 344.10 | 344.10 | 53 |
Nov 07, 2023 | 350.90 | 352.35 | 350.90 | 349.25 | 349.25 | 38 |
Nov 06, 2023 | 357.80 | 357.80 | 355.00 | 355.80 | 355.80 | 127 |
Nov 03, 2023 | 352.20 | 354.50 | 351.35 | 354.15 | 354.15 | 2 |
Nov 02, 2023 | 344.10 | 344.10 | 344.10 | 349.10 | 349.10 | - |
Nov 01, 2023 | 340.70 | 341.15 | 340.70 | 341.60 | 341.60 | 5 |
Oct 31, 2023 | 343.75 | 343.85 | 341.95 | 343.50 | 343.50 | 8 |
Oct 30, 2023 | 342.75 | 343.65 | 342.75 | 339.30 | 339.30 | 1 |
Oct 27, 2023 | 339.60 | 339.65 | 339.60 | 339.35 | 339.35 | 2 |
Oct 26, 2023 | 336.45 | 337.75 | 336.45 | 337.55 | 337.55 | 112 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |