Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 112.40 | 114.50 | 108.50 | 109.00 | 109.00 | 505,197 |
Mar 27, 2024 | 110.00 | 112.32 | 109.03 | 111.50 | 111.50 | 595,681 |
Mar 26, 2024 | 110.50 | 115.50 | 110.00 | 110.50 | 110.50 | 452,224 |
Mar 25, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 483,359 |
Mar 22, 2024 | 112.00 | 115.50 | 110.00 | 110.00 | 110.00 | 181,263 |
Mar 21, 2024 | 113.50 | 115.00 | 111.00 | 111.50 | 111.50 | 384,692 |
Mar 20, 2024 | 112.50 | 113.50 | 112.00 | 113.00 | 113.00 | 1,198,170 |
Mar 19, 2024 | 113.50 | 113.50 | 111.00 | 112.00 | 112.00 | 72,501 |
Mar 18, 2024 | 113.50 | 114.66 | 111.00 | 112.00 | 112.00 | 550,298 |
Mar 15, 2024 | 111.00 | 115.00 | 110.42 | 114.00 | 114.00 | 491,914 |
Mar 14, 2024 | 105.00 | 113.00 | 102.88 | 112.00 | 112.00 | 1,060,867 |
Mar 13, 2024 | 110.00 | 111.00 | 100.16 | 100.50 | 100.50 | 642,503 |
Mar 12, 2024 | 113.50 | 117.00 | 110.50 | 112.50 | 112.50 | 216,944 |
Mar 11, 2024 | 115.50 | 116.25 | 110.50 | 111.50 | 111.50 | 246,359 |
Mar 08, 2024 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 30,606 |
Mar 07, 2024 | 116.50 | 118.00 | 115.03 | 116.50 | 116.50 | 66,023 |
Mar 06, 2024 | 115.00 | 116.50 | 114.00 | 114.50 | 114.50 | 114,393 |
Mar 05, 2024 | 114.00 | 117.50 | 114.00 | 114.50 | 114.50 | 160,992 |
Mar 04, 2024 | 112.00 | 114.00 | 110.50 | 114.00 | 114.00 | 109,793 |
Mar 01, 2024 | 112.50 | 114.30 | 110.00 | 110.00 | 110.00 | 546,195 |
Feb 29, 2024 | 113.50 | 114.00 | 110.00 | 112.00 | 112.00 | 341,907 |
Feb 28, 2024 | 114.00 | 115.50 | 112.30 | 113.50 | 113.50 | 212,376 |
Feb 27, 2024 | 114.50 | 116.00 | 111.58 | 114.00 | 114.00 | 182,299 |
Feb 26, 2024 | 105.00 | 118.00 | 101.53 | 113.50 | 113.50 | 440,685 |
Feb 23, 2024 | 118.00 | 120.00 | 114.50 | 118.50 | 118.50 | 199,326 |
Feb 22, 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 232,423 |
Feb 21, 2024 | 118.50 | 119.50 | 115.82 | 117.00 | 117.00 | 43,602 |
Feb 20, 2024 | 115.50 | 117.50 | 115.00 | 117.00 | 117.00 | 148,708 |
Feb 19, 2024 | 117.50 | 118.50 | 114.50 | 114.50 | 114.50 | 174,309 |
Feb 16, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 23,191 |
Feb 15, 2024 | 117.50 | 118.00 | 115.18 | 117.00 | 117.00 | 18,007 |
Feb 14, 2024 | 117.00 | 118.00 | 114.50 | 116.00 | 116.00 | 227,362 |
Feb 13, 2024 | 117.00 | 117.00 | 116.03 | 117.00 | 117.00 | 45,550 |
Feb 12, 2024 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | 160,515 |
Feb 09, 2024 | 117.00 | 118.50 | 116.35 | 118.00 | 118.00 | 136,255 |
Feb 08, 2024 | 117.00 | 119.00 | 115.50 | 117.00 | 117.00 | 283,035 |
Feb 07, 2024 | 116.50 | 117.50 | 115.50 | 116.00 | 116.00 | 52,213 |
Feb 06, 2024 | 117.00 | 118.75 | 115.25 | 116.50 | 116.50 | 273,838 |
Feb 05, 2024 | 119.50 | 121.50 | 117.00 | 117.00 | 117.00 | 117,279 |
Feb 02, 2024 | 121.50 | 121.50 | 118.49 | 119.50 | 119.50 | 217,202 |
Feb 01, 2024 | 121.00 | 121.00 | 118.15 | 121.00 | 121.00 | 31,655 |
Jan 31, 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 65,153 |
Jan 30, 2024 | 120.00 | 123.50 | 120.00 | 122.00 | 122.00 | 8,094 |
Jan 29, 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 46,363 |
Jan 26, 2024 | 116.00 | 124.00 | 116.00 | 120.00 | 120.00 | 63,098 |
Jan 25, 2024 | 119.00 | 121.00 | 118.83 | 119.50 | 119.50 | 104,478 |
Jan 24, 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 21,623 |
Jan 23, 2024 | 116.00 | 120.00 | 115.54 | 118.00 | 118.00 | 226,183 |
Jan 22, 2024 | 115.50 | 118.50 | 115.15 | 118.50 | 118.50 | 67,073 |
Jan 19, 2024 | 115.50 | 118.50 | 114.00 | 115.00 | 115.00 | 61,718 |
Jan 18, 2024 | 113.50 | 118.50 | 112.00 | 115.00 | 115.00 | 81,954 |
Jan 17, 2024 | 119.50 | 123.50 | 112.15 | 115.00 | 115.00 | 271,906 |
Jan 16, 2024 | 118.50 | 123.50 | 118.50 | 119.50 | 119.50 | 54,469 |
Jan 15, 2024 | 118.50 | 122.00 | 118.50 | 119.00 | 119.00 | 23,395 |
Jan 12, 2024 | 121.00 | 123.50 | 117.50 | 120.50 | 120.50 | 121,683 |
Jan 11, 2024 | 122.50 | 123.50 | 119.60 | 121.00 | 121.00 | 63,057 |
Jan 10, 2024 | 123.50 | 123.50 | 117.50 | 120.50 | 120.50 | 42,480 |
Jan 09, 2024 | 123.00 | 122.50 | 117.50 | 122.50 | 122.50 | 102,732 |
Jan 08, 2024 | 120.00 | 123.50 | 120.00 | 121.00 | 121.00 | 256,902 |
Jan 05, 2024 | 118.50 | 121.50 | 118.00 | 121.00 | 121.00 | 63,111 |
Jan 04, 2024 | 117.50 | 120.00 | 117.50 | 120.00 | 120.00 | 27,342 |
Jan 03, 2024 | 120.00 | 121.50 | 119.50 | 119.50 | 119.50 | 268,276 |
Jan 02, 2024 | 119.00 | 122.00 | 117.50 | 121.00 | 121.00 | 54,069 |
Dec 29, 2023 | 120.00 | 120.90 | 119.00 | 119.00 | 119.00 | 24,665 |
Dec 28, 2023 | 121.00 | 121.50 | 120.00 | 121.50 | 121.50 | 16,246 |
Dec 27, 2023 | 121.50 | 122.00 | 120.00 | 122.00 | 122.00 | 13,268 |
Dec 22, 2023 | 122.00 | 122.00 | 119.50 | 120.00 | 120.00 | 253,027 |
Dec 21, 2023 | 122.00 | 123.50 | 120.50 | 121.00 | 121.00 | 84,899 |
Dec 20, 2023 | 116.00 | 122.50 | 116.00 | 120.50 | 120.50 | 2,561,859 |
Dec 19, 2023 | 115.00 | 122.00 | 115.00 | 121.50 | 121.50 | 99,442 |
Dec 18, 2023 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 141,536 |
Dec 15, 2023 | 113.50 | 119.00 | 113.50 | 119.00 | 119.00 | 142,333 |
Dec 14, 2023 | 117.50 | 120.00 | 117.50 | 119.50 | 119.50 | 140,585 |
Dec 13, 2023 | 112.50 | 119.00 | 112.50 | 118.00 | 118.00 | 97,554 |
Dec 12, 2023 | 112.50 | 119.00 | 112.50 | 117.50 | 117.50 | 45,819 |
Dec 11, 2023 | 112.50 | 119.00 | 112.50 | 118.00 | 118.00 | 69,066 |
Dec 08, 2023 | 114.00 | 118.50 | 114.00 | 117.50 | 117.50 | 61,857 |
Dec 07, 2023 | 112.00 | 118.50 | 112.00 | 118.50 | 118.50 | 68,549 |
Dec 06, 2023 | 112.00 | 118.00 | 112.00 | 117.50 | 117.50 | 44,056 |
Dec 05, 2023 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 174,342 |
Dec 04, 2023 | 110.50 | 117.00 | 110.50 | 115.00 | 115.00 | 251,787 |
Dec 01, 2023 | 111.00 | 116.50 | 107.10 | 114.00 | 114.00 | 347,785 |
Nov 30, 2023 | 117.50 | 122.50 | 110.00 | 110.00 | 110.00 | 770,744 |
Nov 29, 2023 | 120.00 | 122.50 | 119.00 | 119.00 | 119.00 | 65,350 |
Nov 28, 2023 | 119.00 | 121.00 | 116.50 | 119.00 | 119.00 | 233,088 |
Nov 27, 2023 | 117.50 | 121.00 | 116.50 | 118.25 | 118.25 | 85,002 |
Nov 24, 2023 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | 160,877 |
Nov 23, 2023 | 119.00 | 119.50 | 119.00 | 119.00 | 119.00 | 24,999 |
Nov 22, 2023 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 51,871 |
Nov 21, 2023 | 122.00 | 122.50 | 119.00 | 119.50 | 119.50 | 567,945 |
Nov 20, 2023 | 117.00 | 121.00 | 117.00 | 118.50 | 118.50 | 59,658 |
Nov 17, 2023 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 661,688 |
Nov 16, 2023 | 119.00 | 120.00 | 115.00 | 117.50 | 117.50 | 178,059 |
Nov 15, 2023 | 118.00 | 120.00 | 116.84 | 119.00 | 119.00 | 107,668 |
Nov 14, 2023 | 117.50 | 118.79 | 115.37 | 117.00 | 117.00 | 190,451 |
Nov 13, 2023 | 119.50 | 124.49 | 110.26 | 117.50 | 117.50 | 522,497 |
Nov 10, 2023 | 120.50 | 124.50 | 118.50 | 120.50 | 120.50 | 40,335 |
Nov 09, 2023 | 121.50 | 128.00 | 117.00 | 120.00 | 120.00 | 116,745 |
Nov 08, 2023 | 123.00 | 128.00 | 120.00 | 121.50 | 121.50 | 109,920 |
Nov 07, 2023 | 125.00 | 127.25 | 121.64 | 122.00 | 122.00 | 213,394 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |