Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 198.00 | 203.80 | 196.60 | 200.00 | 200.00 | 50,998,110 |
Mar 27, 2024 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 2,180,927 |
Mar 26, 2024 | 176.90 | 178.20 | 176.10 | 176.60 | 176.60 | 3,631,845 |
Mar 25, 2024 | 178.00 | 178.00 | 176.50 | 176.50 | 176.50 | 1,303,672 |
Mar 22, 2024 | 176.90 | 177.24 | 176.00 | 177.10 | 177.10 | 991,126 |
Mar 21, 2024 | 184.70 | 184.70 | 176.20 | 176.30 | 176.30 | 2,468,636 |
Mar 20, 2024 | 177.40 | 177.40 | 176.00 | 176.50 | 176.50 | 11,373,800 |
Mar 19, 2024 | 178.10 | 183.10 | 175.20 | 176.40 | 176.40 | 10,817,049 |
Mar 18, 2024 | 177.00 | 177.39 | 175.30 | 175.90 | 175.90 | 3,204,898 |
Mar 15, 2024 | 179.90 | 179.90 | 176.00 | 177.00 | 177.00 | 15,942,198 |
Mar 14, 2024 | 179.90 | 179.90 | 177.50 | 178.00 | 178.00 | 2,961,299 |
Mar 13, 2024 | 178.90 | 180.90 | 177.88 | 178.30 | 178.30 | 4,710,024 |
Mar 12, 2024 | 178.90 | 178.90 | 177.30 | 178.80 | 178.80 | 3,859,204 |
Mar 11, 2024 | 177.60 | 178.20 | 175.50 | 177.50 | 177.50 | 2,756,226 |
Mar 08, 2024 | 175.10 | 180.26 | 175.00 | 177.60 | 177.60 | 6,418,478 |
Mar 07, 2024 | 175.30 | 177.40 | 175.00 | 175.00 | 175.00 | 18,808,083 |
Mar 06, 2024 | 175.90 | 179.90 | 175.00 | 175.00 | 175.00 | 20,720,127 |
Mar 05, 2024 | 174.00 | 177.50 | 170.00 | 177.00 | 177.00 | 88,603,587 |
Mar 04, 2024 | 103.00 | 111.20 | 103.00 | 108.40 | 108.40 | 1,166,374 |
Mar 01, 2024 | 104.00 | 109.00 | 102.10 | 109.00 | 109.00 | 1,096,383 |
Feb 29, 2024 | 102.30 | 109.51 | 102.30 | 104.50 | 104.50 | 2,897,065 |
Feb 28, 2024 | 105.00 | 108.30 | 102.90 | 105.10 | 105.10 | 595,540 |
Feb 27, 2024 | 109.20 | 109.70 | 107.50 | 108.30 | 108.30 | 1,387,446 |
Feb 26, 2024 | 107.50 | 115.90 | 107.50 | 109.00 | 109.00 | 523,777 |
Feb 23, 2024 | 118.30 | 118.30 | 110.70 | 111.70 | 111.70 | 585,864 |
Feb 22, 2024 | 111.50 | 116.54 | 109.30 | 113.20 | 113.20 | 535,922 |
Feb 21, 2024 | 117.20 | 117.20 | 110.60 | 111.90 | 111.90 | 568,919 |
Feb 20, 2024 | 117.80 | 117.80 | 110.80 | 112.50 | 112.50 | 562,166 |
Feb 19, 2024 | 113.20 | 118.00 | 111.80 | 114.60 | 114.60 | 593,935 |
Feb 16, 2024 | 110.80 | 120.20 | 110.80 | 115.00 | 115.00 | 771,376 |
Feb 15, 2024 | 118.30 | 118.30 | 112.83 | 114.40 | 114.40 | 563,645 |
Feb 14, 2024 | 115.00 | 118.40 | 113.40 | 113.80 | 113.80 | 1,188,730 |
Feb 13, 2024 | 115.00 | 124.30 | 115.00 | 117.90 | 117.90 | 682,526 |
Feb 12, 2024 | 125.00 | 125.00 | 118.30 | 119.50 | 119.50 | 928,379 |
Feb 09, 2024 | 115.00 | 120.80 | 115.00 | 118.90 | 118.90 | 2,308,213 |
Feb 08, 2024 | 116.70 | 119.10 | 114.30 | 118.90 | 118.90 | 1,249,367 |
Feb 07, 2024 | 121.50 | 121.50 | 115.60 | 115.60 | 115.60 | 803,616 |
Feb 06, 2024 | 113.00 | 118.00 | 112.30 | 118.00 | 118.00 | 2,815,658 |
Feb 05, 2024 | 116.70 | 118.30 | 112.90 | 113.10 | 113.10 | 938,593 |
Feb 02, 2024 | 123.50 | 123.50 | 117.50 | 117.50 | 117.50 | 801,899 |
Feb 01, 2024 | 124.20 | 124.20 | 116.42 | 118.00 | 118.00 | 837,033 |
Jan 31, 2024 | 123.00 | 123.00 | 118.00 | 118.30 | 118.30 | 3,123,539 |
Jan 30, 2024 | 123.50 | 125.72 | 122.50 | 122.50 | 122.50 | 671,036 |
Jan 29, 2024 | 130.40 | 130.40 | 120.90 | 124.40 | 124.40 | 593,083 |
Jan 26, 2024 | 128.50 | 128.50 | 122.20 | 124.00 | 124.00 | 716,592 |
Jan 25, 2024 | 128.50 | 128.50 | 121.10 | 124.90 | 124.90 | 715,643 |
Jan 24, 2024 | 126.20 | 126.20 | 121.50 | 123.60 | 123.60 | 698,778 |
Jan 23, 2024 | 127.00 | 127.00 | 121.10 | 122.20 | 122.20 | 1,775,370 |
Jan 22, 2024 | 126.80 | 126.80 | 121.80 | 123.80 | 123.80 | 601,719 |
Jan 19, 2024 | 129.50 | 129.50 | 120.20 | 120.20 | 120.20 | 574,197 |
Jan 18, 2024 | 123.80 | 127.20 | 121.20 | 123.20 | 123.20 | 2,144,490 |
Jan 17, 2024 | 130.00 | 130.00 | 123.20 | 123.90 | 123.90 | 2,822,373 |
Jan 16, 2024 | 117.70 | 128.20 | 113.40 | 128.10 | 128.10 | 9,560,018 |
Jan 15, 2024 | 115.50 | 117.60 | 114.80 | 115.80 | 115.80 | 693,026 |
Jan 12, 2024 | 116.00 | 118.40 | 115.38 | 116.50 | 116.50 | 700,106 |
Jan 11, 2024 | 122.90 | 122.90 | 115.01 | 116.00 | 116.00 | 855,083 |
Jan 10, 2024 | 115.00 | 119.60 | 115.00 | 117.20 | 117.20 | 535,753 |
Jan 09, 2024 | 125.00 | 125.00 | 118.90 | 120.00 | 120.00 | 1,343,574 |
Jan 08, 2024 | 118.60 | 122.00 | 115.50 | 120.50 | 120.50 | 680,144 |
Jan 05, 2024 | 117.80 | 120.68 | 117.10 | 118.10 | 118.10 | 739,999 |
Jan 04, 2024 | 123.50 | 123.50 | 117.50 | 119.90 | 119.90 | 1,162,627 |
Jan 03, 2024 | 120.50 | 123.60 | 117.40 | 117.60 | 117.60 | 1,157,860 |
Jan 02, 2024 | 123.00 | 128.10 | 120.80 | 122.50 | 122.50 | 842,746 |
Dec 29, 2023 | 118.90 | 124.89 | 117.50 | 123.30 | 123.30 | 561,137 |
Dec 28, 2023 | 128.80 | 128.80 | 121.80 | 122.40 | 122.40 | 2,030,715 |
Dec 27, 2023 | 122.70 | 125.90 | 117.10 | 123.10 | 123.10 | 3,627,307 |
Dec 22, 2023 | 126.00 | 126.00 | 118.30 | 121.90 | 121.90 | 3,511,420 |
Dec 21, 2023 | 122.60 | 122.60 | 117.90 | 119.80 | 119.80 | 924,340 |
Dec 20, 2023 | 118.40 | 121.30 | 117.20 | 120.50 | 120.50 | 3,355,954 |
Dec 19, 2023 | 121.90 | 121.90 | 114.20 | 117.00 | 117.00 | 763,475 |
Dec 18, 2023 | 116.70 | 119.10 | 113.10 | 116.00 | 116.00 | 670,073 |
Dec 15, 2023 | 123.80 | 123.80 | 112.80 | 117.50 | 117.50 | 2,362,432 |
Dec 14, 2023 | 117.10 | 120.30 | 115.60 | 119.10 | 119.10 | 1,816,351 |
Dec 13, 2023 | 112.90 | 118.40 | 111.40 | 115.40 | 115.40 | 1,971,249 |
Dec 12, 2023 | 116.20 | 116.20 | 111.70 | 112.30 | 112.30 | 1,807,563 |
Dec 11, 2023 | 112.50 | 112.50 | 107.10 | 111.50 | 111.50 | 1,700,569 |
Dec 08, 2023 | 112.90 | 113.40 | 109.60 | 112.00 | 112.00 | 1,598,415 |
Dec 07, 2023 | 108.90 | 110.70 | 106.80 | 110.70 | 110.70 | 951,731 |
Dec 06, 2023 | 106.00 | 110.60 | 106.00 | 109.00 | 109.00 | 1,500,020 |
Dec 05, 2023 | 105.00 | 111.00 | 105.00 | 110.60 | 110.60 | 1,117,251 |
Dec 04, 2023 | 110.30 | 114.00 | 107.40 | 108.10 | 108.10 | 1,179,728 |
Dec 01, 2023 | 119.30 | 119.30 | 110.30 | 110.30 | 110.30 | 1,838,198 |
Nov 30, 2023 | 114.80 | 115.70 | 112.40 | 114.20 | 114.20 | 3,652,712 |
Nov 29, 2023 | 109.10 | 116.00 | 108.40 | 115.20 | 115.20 | 4,966,883 |
Nov 28, 2023 | 105.00 | 109.40 | 103.20 | 108.80 | 108.80 | 2,555,769 |
Nov 27, 2023 | 109.30 | 109.70 | 108.00 | 108.60 | 108.60 | 1,415,352 |
Nov 24, 2023 | 107.40 | 109.90 | 106.72 | 109.10 | 109.10 | 1,258,833 |
Nov 23, 2023 | 110.00 | 110.00 | 104.30 | 108.60 | 108.60 | 638,464 |
Nov 22, 2023 | 110.00 | 110.00 | 108.00 | 108.70 | 108.70 | 2,034,846 |
Nov 21, 2023 | 108.70 | 109.90 | 106.20 | 108.20 | 108.20 | 2,394,095 |
Nov 20, 2023 | 107.40 | 110.10 | 106.20 | 107.60 | 107.60 | 1,012,836 |
Nov 17, 2023 | 103.00 | 107.40 | 99.20 | 107.40 | 107.40 | 895,409 |
Nov 16, 2023 | 104.20 | 106.60 | 99.30 | 105.00 | 105.00 | 1,250,253 |
Nov 15, 2023 | 101.40 | 108.40 | 101.40 | 106.60 | 106.60 | 1,687,901 |
Nov 14, 2023 | 104.60 | 106.60 | 97.65 | 105.90 | 105.90 | 3,595,618 |
Nov 13, 2023 | 104.90 | 111.20 | 99.90 | 100.80 | 100.80 | 2,272,022 |
Nov 10, 2023 | 103.80 | 104.29 | 101.30 | 101.90 | 101.90 | 1,819,159 |
Nov 09, 2023 | 104.20 | 104.50 | 99.50 | 104.00 | 104.00 | 1,266,877 |
Nov 08, 2023 | 92.65 | 100.20 | 92.65 | 98.80 | 98.80 | 3,334,222 |
Nov 07, 2023 | 92.55 | 98.00 | 92.55 | 97.75 | 97.75 | 1,815,597 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |