Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | 1,100 |
Mar 18, 2024 | 375.00 | 379.75 | 370.15 | 377.00 | 377.00 | 30,392 |
Mar 15, 2024 | 379.00 | 380.00 | 373.67 | 375.00 | 375.00 | 9,381 |
Mar 14, 2024 | 379.00 | 376.02 | 376.02 | 379.00 | 379.00 | 1,200 |
Mar 13, 2024 | 379.00 | 380.00 | 376.02 | 379.00 | 379.00 | 3,925 |
Mar 12, 2024 | 379.00 | 381.00 | 376.02 | 379.00 | 379.00 | 19,041 |
Mar 11, 2024 | 379.00 | 382.00 | 370.00 | 379.00 | 379.00 | 12,500 |
Mar 08, 2024 | 375.00 | 380.00 | 375.76 | 379.00 | 379.00 | 24,270 |
Mar 07, 2024 | 377.00 | 379.00 | 372.50 | 375.00 | 375.00 | 31,267 |
Mar 06, 2024 | 380.00 | 379.00 | 373.40 | 377.00 | 377.00 | 1,270 |
Mar 05, 2024 | 380.00 | 375.00 | 375.00 | 380.00 | 380.00 | 2,627 |
Mar 04, 2024 | 378.00 | 376.50 | 371.00 | 380.00 | 380.00 | 13,021 |
Mar 01, 2024 | 378.00 | 382.00 | 376.50 | 378.00 | 378.00 | 5,439 |
Feb 29, 2024 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 12,193 |
Feb 28, 2024 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 4,288 |
Feb 27, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,452 |
Feb 26, 2024 | 380.00 | 384.00 | 379.50 | 380.00 | 380.00 | 16,480 |
Feb 23, 2024 | 380.00 | 384.00 | 379.00 | 380.00 | 380.00 | 2,860 |
Feb 22, 2024 | 380.00 | 382.00 | 377.67 | 380.00 | 380.00 | 33,635 |
Feb 21, 2024 | 380.00 | 382.75 | 377.00 | 380.00 | 380.00 | 138,394 |
Feb 20, 2024 | 380.00 | 382.90 | 377.00 | 380.00 | 380.00 | 3,989 |
Feb 19, 2024 | 385.00 | 383.50 | 380.00 | 385.00 | 385.00 | 20,795 |
Feb 16, 2024 | 385.00 | 385.00 | 380.10 | 385.00 | 385.00 | 3,561 |
Feb 15, 2024 | 385.00 | 380.50 | 380.50 | 385.00 | 385.00 | 2,500 |
Feb 14, 2024 | 385.00 | 383.00 | 383.00 | 385.00 | 385.00 | 2,540 |
Feb 13, 2024 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 49,889 |
Feb 12, 2024 | 386.00 | 389.50 | 380.00 | 385.00 | 385.00 | 6,090 |
Feb 09, 2024 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | 2,989 |
Feb 08, 2024 | 386.00 | 386.00 | 382.25 | 386.00 | 386.00 | 36,430 |
Feb 07, 2024 | 385.00 | 386.50 | 381.00 | 386.00 | 386.00 | 30,900 |
Feb 06, 2024 | 384.00 | 390.00 | 383.50 | 385.00 | 385.00 | 87,516 |
Feb 05, 2024 | 383.00 | 384.00 | 378.20 | 384.00 | 384.00 | 4,198 |
Feb 02, 2024 | 381.00 | 382.00 | 378.00 | 383.00 | 383.00 | 6,050 |
Feb 01, 2024 | 385.00 | 380.00 | 373.00 | 381.00 | 381.00 | 7,139 |
Jan 31, 2024 | 387.00 | 388.75 | 380.00 | 386.00 | 386.00 | 6,877 |
Jan 30, 2024 | 391.00 | 392.00 | 380.00 | 387.00 | 387.00 | 51,178 |
Jan 29, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
Jan 26, 2024 | 391.00 | 391.00 | 384.00 | 391.00 | 391.00 | 11,222 |
Jan 25, 2024 | 391.00 | 384.00 | 384.00 | 391.00 | 391.00 | 3,230 |
Jan 24, 2024 | 391.00 | 386.00 | 384.00 | 391.00 | 391.00 | 4,992 |
Jan 23, 2024 | 391.00 | 394.25 | 387.00 | 391.00 | 391.00 | 6,727 |
Jan 22, 2024 | 391.00 | 387.50 | 387.50 | 391.00 | 391.00 | 2,010 |
Jan 19, 2024 | 389.00 | 393.99 | 387.00 | 391.00 | 391.00 | 3,221 |
Jan 18, 2024 | 389.00 | 389.90 | 386.60 | 389.00 | 389.00 | 42,336 |
Jan 17, 2024 | 392.00 | 395.25 | 389.50 | 389.00 | 389.00 | 8,395 |
Jan 16, 2024 | 392.00 | 396.00 | 387.94 | 392.00 | 392.00 | 69,226 |
Jan 15, 2024 | 392.15 | 398.00 | 386.00 | 392.00 | 392.00 | 4,157 |
Jan 12, 2024 | 392.00 | 396.00 | 386.00 | 392.00 | 392.00 | 8,577 |
Jan 11, 2024 | 392.00 | 395.00 | 386.00 | 392.00 | 392.00 | 10,052 |
Jan 10, 2024 | 392.00 | 395.00 | 386.00 | 392.00 | 392.00 | 2,382 |
Jan 09, 2024 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | 19,656 |
Jan 08, 2024 | 392.00 | 393.20 | 386.00 | 392.00 | 392.00 | 5,682 |
Jan 05, 2024 | 392.00 | 393.24 | 391.61 | 392.00 | 392.00 | 2,250 |
Jan 04, 2024 | 392.00 | 393.40 | 391.25 | 392.00 | 392.00 | 15,108 |
Jan 03, 2024 | 392.00 | 395.00 | 390.20 | 392.00 | 392.00 | 5,057 |
Jan 02, 2024 | 392.00 | 393.49 | 392.59 | 392.00 | 392.00 | 7,383 |
Dec 29, 2023 | 392.00 | 394.24 | 391.00 | 392.00 | 392.00 | 11,525 |
Dec 28, 2023 | 392.00 | 395.00 | 391.20 | 392.00 | 392.00 | 14,171 |
Dec 27, 2023 | 393.00 | 395.00 | 391.26 | 393.00 | 393.00 | 23,454 |
Dec 22, 2023 | 393.00 | 394.00 | 391.00 | 393.00 | 393.00 | 19,763 |
Dec 21, 2023 | 393.00 | 394.00 | 390.50 | 393.00 | 393.00 | 15,308 |
Dec 20, 2023 | 393.00 | 395.00 | 388.00 | 393.00 | 393.00 | 11,286 |
Dec 19, 2023 | 393.00 | 393.50 | 388.00 | 393.00 | 393.00 | 6,945 |
Dec 18, 2023 | 392.00 | 398.00 | 386.50 | 393.00 | 393.00 | 3,603 |
Dec 15, 2023 | 392.00 | 392.59 | 392.00 | 392.00 | 392.00 | 30,000 |
Dec 14, 2023 | 392.00 | 386.00 | 386.00 | 392.00 | 392.00 | 3,595 |
Dec 13, 2023 | 392.00 | 393.44 | 386.00 | 392.00 | 392.00 | 4,464 |
Dec 12, 2023 | 392.00 | 390.00 | 387.00 | 392.00 | 392.00 | 406,427 |
Dec 11, 2023 | 392.00 | 395.00 | 387.00 | 392.00 | 392.00 | 10,305 |
Dec 08, 2023 | 392.00 | 388.55 | 387.00 | 392.00 | 392.00 | 25,197 |
Dec 07, 2023 | 392.00 | 395.00 | 394.90 | 392.00 | 392.00 | 1,280 |
Dec 06, 2023 | 395.00 | 395.00 | 387.00 | 392.00 | 392.00 | 140,669 |
Dec 05, 2023 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
Dec 04, 2023 | 395.00 | 396.00 | 392.00 | 395.00 | 395.00 | 16,210 |
Dec 01, 2023 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 20,000 |
Nov 30, 2023 | 395.00 | 396.00 | 392.00 | 395.00 | 395.00 | 83,714 |
Nov 29, 2023 | 394.00 | 397.00 | 392.00 | 395.00 | 395.00 | 72,677 |
Nov 28, 2023 | 389.00 | 394.00 | 386.40 | 392.00 | 392.00 | 7,439 |
Nov 27, 2023 | 389.00 | 391.00 | 389.98 | 389.00 | 389.00 | 8,592 |
Nov 24, 2023 | 389.00 | 386.10 | 386.10 | 389.00 | 389.00 | 559 |
Nov 23, 2023 | 389.00 | 391.00 | 385.00 | 389.00 | 389.00 | 66,387 |
Nov 22, 2023 | 405.00 | 400.00 | 362.00 | 390.00 | 390.00 | 249,388 |
Nov 21, 2023 | 405.00 | 400.00 | 400.00 | 405.00 | 405.00 | 2,000 |
Nov 20, 2023 | 405.00 | 402.00 | 400.00 | 405.00 | 405.00 | 1,943 |
Nov 17, 2023 | 405.00 | 402.50 | 400.07 | 405.00 | 405.00 | 1,189 |
Nov 16, 2023 | 405.00 | 402.50 | 400.00 | 405.00 | 405.00 | 2,796 |
Nov 15, 2023 | 405.00 | 404.00 | 400.00 | 405.00 | 405.00 | 21,245 |
Nov 14, 2023 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 8,983 |
Nov 13, 2023 | 405.00 | 400.00 | 400.00 | 405.00 | 405.00 | 3,929 |
Nov 10, 2023 | 407.00 | 403.25 | 400.00 | 405.00 | 405.00 | 19,522 |
Nov 09, 2023 | 407.00 | 403.25 | 392.36 | 407.00 | 407.00 | 105,353 |
Nov 08, 2023 | 407.00 | 400.00 | 392.36 | 407.00 | 407.00 | 24,900 |
Nov 07, 2023 | 407.00 | 400.05 | 400.00 | 407.00 | 407.00 | 14,430 |
Nov 06, 2023 | 407.00 | 400.05 | 400.00 | 407.00 | 407.00 | 2,574 |
Nov 03, 2023 | 407.00 | 407.00 | 400.00 | 407.00 | 407.00 | 100,086 |
Nov 02, 2023 | 407.00 | 403.48 | 400.00 | 407.00 | 407.00 | 8,949 |
Nov 01, 2023 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
Oct 31, 2023 | 407.00 | 403.49 | 403.49 | 407.00 | 407.00 | 2,200 |
Oct 30, 2023 | 407.00 | 400.00 | 400.00 | 407.00 | 407.00 | 3,633 |
Oct 27, 2023 | 407.00 | 403.80 | 396.00 | 407.00 | 407.00 | 41,505 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |