Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 214.80 | 214.80 | 213.40 | 213.50 | 213.50 | 60 |
Mar 27, 2024 | 212.40 | 215.00 | 212.40 | 214.20 | 214.20 | 120 |
Mar 26, 2024 | 212.20 | 213.60 | 211.70 | 211.90 | 211.90 | 100 |
Mar 25, 2024 | 213.80 | 214.50 | 212.10 | 214.10 | 214.10 | 231 |
Mar 22, 2024 | 213.30 | 216.70 | 213.30 | 214.90 | 214.90 | 57 |
Mar 21, 2024 | 222.10 | 222.50 | 212.30 | 214.30 | 214.30 | 114 |
Mar 20, 2024 | 221.60 | 223.80 | 221.60 | 222.20 | 222.20 | 99 |
Mar 19, 2024 | 220.70 | 222.90 | 220.50 | 222.80 | 222.80 | 100 |
Mar 18, 2024 | 222.10 | 222.70 | 221.50 | 221.60 | 221.60 | 38 |
Mar 15, 2024 | 223.90 | 225.50 | 223.90 | 223.90 | 223.90 | 110 |
Mar 14, 2024 | 224.00 | 225.10 | 223.20 | 224.30 | 224.30 | 275 |
Mar 13, 2024 | 224.20 | 225.80 | 224.20 | 225.40 | 225.40 | 183 |
Mar 12, 2024 | 224.60 | 225.70 | 222.90 | 225.70 | 225.70 | 80 |
Mar 11, 2024 | 222.60 | 224.50 | 222.60 | 222.90 | 222.90 | 140 |
Mar 08, 2024 | 225.30 | 226.10 | 225.30 | 226.10 | 226.10 | 97 |
Mar 07, 2024 | 219.80 | 226.90 | 219.80 | 226.90 | 226.90 | 15 |
Mar 06, 2024 | 219.80 | 221.80 | 219.80 | 221.80 | 221.80 | 180 |
Mar 05, 2024 | 223.30 | 224.50 | 222.60 | 222.60 | 222.60 | 120 |
Mar 04, 2024 | 223.60 | 226.80 | 223.60 | 225.90 | 225.90 | 260 |
Mar 01, 2024 | 225.00 | 226.50 | 223.90 | 224.20 | 224.20 | 248 |
Feb 29, 2024 | 223.10 | 225.50 | 223.10 | 225.20 | 225.20 | 25 |
Feb 28, 2024 | 223.20 | 224.50 | 222.80 | 222.80 | 222.80 | 37 |
Feb 27, 2024 | 221.40 | 224.70 | 221.40 | 223.10 | 223.10 | 75 |
Feb 26, 2024 | 223.30 | 225.80 | 223.30 | 224.50 | 224.50 | 185 |
Feb 23, 2024 | 219.90 | 227.00 | 219.90 | 225.20 | 225.20 | 165 |
Feb 22, 2024 | 216.80 | 221.70 | 216.80 | 221.70 | 221.70 | 90 |
Feb 21, 2024 | 217.70 | 217.80 | 215.80 | 216.90 | 216.90 | 55 |
Feb 20, 2024 | 220.50 | 221.50 | 218.00 | 218.00 | 218.00 | 116 |
Feb 19, 2024 | 218.80 | 220.90 | 218.80 | 220.70 | 220.70 | 225 |
Feb 16, 2024 | 220.40 | 221.50 | 217.50 | 220.30 | 220.30 | 40 |
Feb 15, 2024 | 219.30 | 219.70 | 217.20 | 219.70 | 219.70 | 112 |
Feb 14, 2024 | 206.80 | 220.40 | 206.80 | 220.40 | 220.40 | 194 |
Feb 13, 2024 | 206.00 | 207.10 | 203.50 | 205.50 | 205.50 | 545 |
Feb 12, 2024 | 209.00 | 210.40 | 207.80 | 208.30 | 208.30 | 165 |
Feb 09, 2024 | 207.00 | 209.90 | 207.00 | 209.40 | 209.40 | 140 |
Feb 08, 2024 | 204.90 | 209.00 | 204.90 | 208.40 | 208.40 | 32 |
Feb 07, 2024 | 203.20 | 206.90 | 203.20 | 206.90 | 206.90 | 15 |
Feb 06, 2024 | 203.70 | 204.60 | 203.60 | 204.50 | 204.50 | 155 |
Feb 05, 2024 | 205.10 | 205.60 | 204.10 | 204.10 | 204.10 | 143 |
Feb 02, 2024 | 207.10 | 207.10 | 205.70 | 205.70 | 205.70 | 5 |
Feb 01, 2024 | 205.80 | 207.40 | 205.80 | 205.90 | 205.90 | 70 |
Jan 31, 2024 | 207.30 | 209.80 | 207.30 | 207.90 | 207.90 | 155 |
Jan 30, 2024 | 205.90 | 209.90 | 205.90 | 209.00 | 209.00 | 97 |
Jan 29, 2024 | 205.30 | 206.30 | 204.30 | 205.80 | 205.80 | 115 |
Jan 26, 2024 | 204.40 | 207.30 | 204.10 | 204.10 | 204.10 | 328 |
Jan 25, 2024 | 201.70 | 207.20 | 201.70 | 207.20 | 207.20 | 75 |
Jan 24, 2024 | 200.90 | 204.70 | 200.90 | 202.40 | 202.40 | 726 |
Jan 23, 2024 | 200.40 | 201.00 | 200.10 | 200.90 | 200.90 | 120 |
Jan 22, 2024 | 197.00 | 203.80 | 197.00 | 203.80 | 203.80 | 105 |
Jan 19, 2024 | 196.20 | 197.60 | 196.10 | 196.10 | 196.10 | 98 |
Jan 18, 2024 | 191.30 | 195.90 | 191.30 | 195.90 | 195.90 | 49 |
Jan 17, 2024 | 189.85 | 193.60 | 189.85 | 191.95 | 191.95 | - |
Jan 16, 2024 | 193.60 | 193.80 | 192.80 | 193.05 | 193.05 | 141 |
Jan 15, 2024 | 195.00 | 195.05 | 194.75 | 195.05 | 195.05 | 178 |
Jan 12, 2024 | 185.15 | 192.00 | 185.15 | 192.00 | 192.00 | 35 |
Jan 11, 2024 | 181.95 | 185.15 | 181.95 | 185.15 | 185.15 | 30 |
Jan 10, 2024 | 182.70 | 184.95 | 182.25 | 182.35 | 182.35 | 40 |
Jan 09, 2024 | 187.10 | 187.10 | 183.70 | 184.40 | 184.40 | 36 |
Jan 08, 2024 | 182.70 | 186.20 | 182.25 | 186.20 | 186.20 | 110 |
Jan 05, 2024 | 186.65 | 186.65 | 184.50 | 185.10 | 185.10 | 115 |
Jan 04, 2024 | 185.10 | 187.50 | 185.10 | 187.50 | 187.50 | 30 |
Jan 03, 2024 | 187.20 | 188.20 | 185.40 | 185.40 | 185.40 | 150 |
Jan 02, 2024 | 189.20 | 191.45 | 187.80 | 187.80 | 187.80 | 103 |
Dec 29, 2023 | 188.65 | 190.15 | 188.65 | 189.95 | 189.95 | 25 |
Dec 28, 2023 | 190.05 | 191.30 | 189.50 | 189.75 | 189.75 | 7 |
Dec 27, 2023 | 188.75 | 191.15 | 188.70 | 190.75 | 190.75 | 125 |
Dec 22, 2023 | 187.25 | 189.20 | 187.25 | 188.95 | 188.95 | 133 |
Dec 21, 2023 | 189.05 | 189.45 | 188.20 | 188.75 | 188.75 | 293 |
Dec 20, 2023 | 190.30 | 191.10 | 190.05 | 190.30 | 190.30 | 110 |
Dec 19, 2023 | 191.65 | 192.50 | 189.35 | 189.35 | 189.35 | 90 |
Dec 18, 2023 | 193.10 | 194.40 | 191.60 | 191.70 | 191.70 | 104 |
Dec 15, 2023 | 192.20 | 195.60 | 192.20 | 195.60 | 195.60 | 92 |
Dec 14, 2023 | 192.35 | 196.05 | 192.35 | 192.80 | 192.80 | 23 |
Dec 13, 2023 | 191.70 | 194.10 | 191.70 | 192.75 | 192.75 | 165 |
Dec 12, 2023 | 192.00 | 194.75 | 192.00 | 193.65 | 193.65 | 131 |
Dec 11, 2023 | 191.55 | 193.55 | 191.55 | 193.55 | 193.55 | 45 |
Dec 08, 2023 | 190.65 | 192.40 | 190.65 | 192.40 | 192.40 | 128 |
Dec 07, 2023 | 188.35 | 191.00 | 188.35 | 191.00 | 191.00 | 685 |
Dec 06, 2023 | 189.00 | 191.25 | 189.00 | 191.10 | 191.10 | 55 |
Dec 05, 2023 | 185.35 | 190.00 | 185.35 | 189.20 | 189.20 | 10 |
Dec 04, 2023 | 186.85 | 188.20 | 186.85 | 187.60 | 187.60 | 141 |
Dec 01, 2023 | 187.70 | 188.55 | 186.55 | 186.55 | 186.55 | 35 |
Nov 30, 2023 | 187.20 | 189.80 | 187.20 | 188.50 | 188.50 | 110 |
Nov 29, 2023 | 181.20 | 187.90 | 181.20 | 187.50 | 187.50 | 105 |
Nov 28, 2023 | 180.95 | 182.15 | 180.95 | 181.85 | 181.85 | 90 |
Nov 27, 2023 | 180.25 | 182.80 | 180.25 | 182.00 | 182.00 | 44 |
Nov 24, 2023 | 182.25 | 182.90 | 182.00 | 182.20 | 182.20 | 250 |
Nov 23, 2023 | 181.45 | 183.60 | 181.45 | 182.40 | 182.40 | 182 |
Nov 22, 2023 | 177.40 | 182.50 | 177.40 | 182.35 | 182.35 | 245 |
Nov 21, 2023 | 178.15 | 179.60 | 178.00 | 178.15 | 178.15 | 220 |
Nov 20, 2023 | 176.50 | 179.55 | 176.50 | 179.45 | 179.45 | 147 |
Nov 17, 2023 | 176.95 | 179.40 | 176.95 | 179.40 | 179.40 | 105 |
Nov 16, 2023 | 173.45 | 178.60 | 173.45 | 178.60 | 178.60 | 59 |
Nov 15, 2023 | 171.55 | 176.35 | 171.55 | 174.45 | 174.45 | 110 |
Nov 14, 2023 | 171.25 | 172.40 | 171.25 | 172.25 | 172.25 | 10 |
Nov 13, 2023 | 171.25 | 173.10 | 171.25 | 171.60 | 171.60 | 85 |
Nov 10, 2023 | 172.00 | 172.80 | 170.00 | 171.15 | 171.15 | 25 |
Nov 09, 2023 | 170.55 | 173.60 | 170.55 | 173.50 | 173.50 | 10 |
Nov 08, 2023 | 171.00 | 171.00 | 169.50 | 170.75 | 170.75 | 79 |
Nov 07, 2023 | 167.45 | 174.60 | 166.35 | 172.85 | 172.85 | 125 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |