Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 123.00 | 123.50 | 120.75 | 120.75 | 120.75 | 1,367,464 |
26 Mar 2024 | 119.15 | 119.65 | 118.75 | 119.05 | 119.05 | 767,727 |
25 Mar 2024 | 118.10 | 119.40 | 118.05 | 119.35 | 119.35 | 911,138 |
22 Mar 2024 | 116.95 | 119.00 | 116.80 | 118.10 | 118.10 | 1,214,937 |
21 Mar 2024 | 117.00 | 117.55 | 113.80 | 117.15 | 117.15 | 1,626,034 |
20 Mar 2024 | 116.50 | 117.25 | 116.45 | 116.95 | 116.95 | 1,045,665 |
19 Mar 2024 | 117.40 | 118.35 | 116.75 | 117.05 | 117.05 | 1,239,322 |
18 Mar 2024 | 114.85 | 117.60 | 114.85 | 117.35 | 117.35 | 1,759,242 |
15 Mar 2024 | 113.90 | 115.85 | 113.70 | 115.45 | 115.45 | 4,881,117 |
14 Mar 2024 | 112.75 | 114.40 | 112.60 | 113.65 | 113.65 | 1,530,766 |
13 Mar 2024 | 112.70 | 113.40 | 112.05 | 112.80 | 112.80 | 1,504,826 |
12 Mar 2024 | 113.20 | 113.75 | 112.15 | 112.50 | 112.50 | 1,230,651 |
11 Mar 2024 | 113.45 | 113.85 | 112.50 | 112.90 | 112.90 | 1,246,447 |
08 Mar 2024 | 113.70 | 114.05 | 112.80 | 113.20 | 113.20 | 1,247,034 |
07 Mar 2024 | 114.40 | 114.80 | 113.45 | 113.45 | 113.45 | 1,648,584 |
06 Mar 2024 | 114.80 | 115.60 | 114.35 | 114.45 | 114.45 | 1,421,676 |
05 Mar 2024 | 115.65 | 115.85 | 114.45 | 115.50 | 115.50 | 1,193,367 |
04 Mar 2024 | 116.10 | 116.20 | 114.85 | 115.65 | 115.65 | 838,245 |
01 Mar 2024 | 116.15 | 117.25 | 115.80 | 116.20 | 116.20 | 784,111 |
29 Feb 2024 | 117.20 | 117.60 | 115.90 | 116.20 | 116.20 | 3,210,920 |
28 Feb 2024 | 118.35 | 118.50 | 117.45 | 117.45 | 117.45 | 892,184 |
27 Feb 2024 | 118.40 | 118.60 | 117.80 | 118.15 | 118.15 | 949,011 |
26 Feb 2024 | 117.00 | 120.60 | 116.70 | 118.10 | 118.10 | 2,231,435 |
23 Feb 2024 | 117.35 | 117.70 | 115.10 | 115.85 | 115.85 | 1,133,248 |
22 Feb 2024 | 115.35 | 117.45 | 115.05 | 117.05 | 117.05 | 1,237,634 |
21 Feb 2024 | 116.15 | 116.50 | 115.55 | 115.90 | 115.90 | 803,401 |
20 Feb 2024 | 115.05 | 116.65 | 114.70 | 116.65 | 116.65 | 1,302,240 |
19 Feb 2024 | 114.25 | 115.10 | 114.15 | 115.10 | 115.10 | 979,532 |
16 Feb 2024 | 115.00 | 115.00 | 113.60 | 114.15 | 114.15 | 1,680,899 |
15 Feb 2024 | 114.70 | 115.00 | 113.90 | 115.00 | 115.00 | 1,381,284 |
14 Feb 2024 | 115.10 | 115.55 | 114.05 | 114.80 | 114.80 | 1,091,579 |
13 Feb 2024 | 114.25 | 115.55 | 114.25 | 114.90 | 114.90 | 970,959 |
12 Feb 2024 | 114.05 | 114.60 | 113.90 | 114.25 | 114.25 | 794,240 |
09 Feb 2024 | 115.25 | 115.25 | 112.20 | 113.95 | 113.95 | 1,758,391 |
08 Feb 2024 | 116.15 | 116.90 | 115.00 | 115.55 | 115.55 | 1,472,090 |
07 Feb 2024 | 113.50 | 117.75 | 112.10 | 116.15 | 116.15 | 2,388,806 |
06 Feb 2024 | 114.40 | 114.65 | 112.95 | 114.30 | 114.30 | 1,558,141 |
05 Feb 2024 | 115.60 | 116.50 | 114.20 | 114.55 | 114.55 | 1,146,682 |
02 Feb 2024 | 117.15 | 117.20 | 115.60 | 115.70 | 115.70 | 709,220 |
01 Feb 2024 | 117.00 | 118.05 | 116.30 | 116.80 | 116.80 | 975,813 |
31 Jan 2024 | 117.30 | 118.50 | 116.45 | 116.70 | 116.70 | 1,385,227 |
30 Jan 2024 | 119.40 | 119.75 | 117.45 | 117.75 | 117.75 | 1,262,518 |
29 Jan 2024 | 120.75 | 120.80 | 119.50 | 119.55 | 119.55 | 1,269,546 |
26 Jan 2024 | 120.20 | 121.25 | 119.45 | 121.00 | 121.00 | 884,756 |
25 Jan 2024 | 120.65 | 121.60 | 120.45 | 121.35 | 121.35 | 730,123 |
24 Jan 2024 | 122.30 | 122.85 | 120.75 | 120.75 | 120.75 | 988,475 |
23 Jan 2024 | 121.75 | 122.40 | 121.25 | 122.25 | 122.25 | 903,465 |
22 Jan 2024 | 122.90 | 122.95 | 121.80 | 122.15 | 122.15 | 931,899 |
19 Jan 2024 | 124.00 | 124.70 | 123.30 | 123.35 | 123.35 | 848,059 |
18 Jan 2024 | 125.25 | 125.40 | 123.15 | 123.75 | 123.75 | 1,053,727 |
17 Jan 2024 | 124.25 | 124.80 | 123.15 | 123.20 | 123.20 | 1,131,146 |
16 Jan 2024 | 122.70 | 124.45 | 122.45 | 124.45 | 124.45 | 1,652,369 |
15 Jan 2024 | 122.60 | 122.80 | 122.25 | 122.80 | 122.80 | 873,910 |
12 Jan 2024 | 121.10 | 121.55 | 120.65 | 121.55 | 121.55 | 982,234 |
11 Jan 2024 | 121.10 | 121.65 | 120.50 | 121.25 | 121.25 | 813,603 |
10 Jan 2024 | 121.75 | 122.05 | 119.85 | 120.75 | 120.75 | 1,041,740 |
09 Jan 2024 | 121.50 | 123.55 | 121.50 | 122.15 | 122.15 | 1,230,424 |
08 Jan 2024 | 121.25 | 121.60 | 120.05 | 121.45 | 121.45 | 1,010,955 |
05 Jan 2024 | 120.10 | 121.40 | 120.10 | 121.35 | 121.35 | 589,590 |
04 Jan 2024 | 119.75 | 120.65 | 119.70 | 120.65 | 120.65 | 1,180,509 |
03 Jan 2024 | 118.30 | 119.60 | 118.30 | 119.50 | 119.50 | 970,070 |
02 Jan 2024 | 116.95 | 118.40 | 116.85 | 118.25 | 118.25 | 838,416 |
29 Dec 2023 | 117.50 | 117.65 | 115.75 | 116.60 | 116.60 | 1,416,642 |
28 Dec 2023 | 117.15 | 117.65 | 116.65 | 117.30 | 117.30 | 408,989 |
27 Dec 2023 | 116.80 | 117.60 | 116.60 | 117.15 | 117.15 | 627,506 |
22 Dec 2023 | 116.75 | 117.70 | 116.75 | 117.10 | 117.10 | 634,982 |
21 Dec 2023 | 117.00 | 117.65 | 116.35 | 116.50 | 116.50 | 740,123 |
20 Dec 2023 | 117.10 | 118.50 | 117.00 | 117.20 | 117.20 | 1,411,784 |
19 Dec 2023 | 120.15 | 120.95 | 116.50 | 116.80 | 116.80 | 1,747,481 |
18 Dec 2023 | 121.80 | 122.10 | 119.55 | 119.65 | 119.65 | 1,431,942 |
15 Dec 2023 | 120.75 | 121.95 | 120.10 | 120.15 | 120.15 | 3,071,903 |
14 Dec 2023 | 121.05 | 122.45 | 119.95 | 121.20 | 121.20 | 2,450,449 |
13 Dec 2023 | 119.90 | 121.00 | 118.80 | 121.00 | 121.00 | 1,445,975 |
12 Dec 2023 | 122.35 | 122.40 | 120.00 | 120.00 | 120.00 | 2,299,965 |
11 Dec 2023 | 123.45 | 123.70 | 122.05 | 122.80 | 122.80 | 1,328,841 |
08 Dec 2023 | 122.65 | 123.20 | 122.35 | 123.20 | 123.20 | 1,250,415 |
07 Dec 2023 | 121.60 | 122.90 | 121.30 | 122.65 | 122.65 | 1,055,681 |
06 Dec 2023 | 120.20 | 122.10 | 120.20 | 121.60 | 121.60 | 1,492,013 |
05 Dec 2023 | 119.40 | 120.55 | 119.05 | 120.25 | 120.25 | 1,165,992 |
04 Dec 2023 | 119.00 | 120.35 | 117.85 | 119.80 | 119.80 | 1,792,800 |
01 Dec 2023 | 116.10 | 117.55 | 115.85 | 117.05 | 117.05 | 963,265 |
30 Nov 2023 | 114.95 | 116.30 | 113.40 | 116.30 | 116.30 | 10,165,743 |
29 Nov 2023 | 114.60 | 115.65 | 114.25 | 115.65 | 115.65 | 1,401,878 |
28 Nov 2023 | 114.10 | 114.90 | 113.75 | 114.65 | 114.65 | 1,145,713 |
27 Nov 2023 | 112.45 | 114.85 | 112.40 | 114.55 | 114.55 | 1,318,533 |
24 Nov 2023 | 111.90 | 112.60 | 111.45 | 112.60 | 112.60 | 797,526 |
23 Nov 2023 | 111.65 | 112.50 | 111.20 | 111.95 | 111.95 | 800,211 |
22 Nov 2023 | 111.00 | 112.25 | 110.60 | 111.65 | 111.65 | 846,856 |
21 Nov 2023 | 111.65 | 111.70 | 110.40 | 110.75 | 110.75 | 1,051,200 |
20 Nov 2023 | 112.40 | 113.10 | 111.15 | 111.65 | 111.65 | 1,582,607 |
17 Nov 2023 | 112.90 | 113.65 | 111.80 | 113.15 | 113.15 | 1,143,347 |
16 Nov 2023 | 113.20 | 114.20 | 112.65 | 112.95 | 112.95 | 1,782,676 |
15 Nov 2023 | 115.05 | 115.05 | 110.15 | 112.40 | 112.40 | 3,637,850 |
14 Nov 2023 | 116.45 | 116.50 | 114.70 | 115.70 | 115.70 | 943,893 |
13 Nov 2023 | 115.15 | 116.70 | 114.85 | 116.50 | 116.50 | 1,014,261 |
10 Nov 2023 | 114.95 | 116.15 | 114.65 | 114.85 | 114.85 | 1,088,279 |
09 Nov 2023 | 114.50 | 115.45 | 114.15 | 115.45 | 115.45 | 796,670 |
08 Nov 2023 | 115.90 | 115.90 | 113.55 | 114.60 | 114.60 | 1,324,566 |
07 Nov 2023 | 116.50 | 116.50 | 115.35 | 115.90 | 115.90 | 684,151 |
06 Nov 2023 | 115.30 | 116.85 | 115.30 | 116.45 | 116.45 | 880,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |