Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 160.00 | 161.67 | 157.94 | 158.85 | 158.85 | 633,500 |
15 Mar 2024 | 154.90 | 159.21 | 154.90 | 159.10 | 159.10 | 1,174,900 |
14 Mar 2024 | 153.77 | 155.42 | 152.79 | 155.24 | 155.24 | 883,100 |
13 Mar 2024 | 149.51 | 154.42 | 149.51 | 154.00 | 154.00 | 354,100 |
12 Mar 2024 | 148.87 | 149.93 | 147.94 | 149.61 | 149.61 | 200,600 |
11 Mar 2024 | 148.56 | 149.38 | 147.31 | 148.38 | 148.38 | 234,300 |
08 Mar 2024 | 148.29 | 152.32 | 148.29 | 149.01 | 149.01 | 389,100 |
07 Mar 2024 | 145.81 | 147.99 | 145.28 | 147.74 | 147.74 | 262,000 |
06 Mar 2024 | 147.38 | 147.38 | 143.88 | 145.18 | 145.18 | 411,600 |
05 Mar 2024 | 146.38 | 149.11 | 146.06 | 147.28 | 147.28 | 225,700 |
04 Mar 2024 | 151.90 | 153.05 | 147.79 | 147.85 | 147.85 | 498,200 |
01 Mar 2024 | 149.77 | 152.50 | 147.67 | 151.98 | 151.98 | 573,200 |
29 Feb 2024 | 146.99 | 149.96 | 145.68 | 149.80 | 149.80 | 432,500 |
28 Feb 2024 | 144.71 | 146.68 | 143.83 | 144.42 | 144.42 | 416,800 |
27 Feb 2024 | 143.68 | 146.35 | 143.17 | 144.48 | 144.48 | 415,600 |
26 Feb 2024 | 140.09 | 142.15 | 139.54 | 142.02 | 142.02 | 404,900 |
23 Feb 2024 | 138.28 | 141.75 | 137.26 | 140.93 | 140.93 | 385,700 |
22 Feb 2024 | 138.84 | 139.91 | 136.79 | 138.00 | 138.00 | 418,000 |
21 Feb 2024 | 137.32 | 140.14 | 136.35 | 137.54 | 137.54 | 409,200 |
20 Feb 2024 | 140.44 | 141.20 | 137.09 | 138.38 | 138.38 | 633,500 |
16 Feb 2024 | 142.67 | 144.97 | 140.47 | 142.75 | 142.75 | 439,800 |
15 Feb 2024 | 144.12 | 146.29 | 141.89 | 143.98 | 143.98 | 725,900 |
14 Feb 2024 | 146.53 | 147.39 | 143.42 | 144.24 | 144.24 | 1,110,600 |
13 Feb 2024 | 153.24 | 155.00 | 146.29 | 147.82 | 147.82 | 809,000 |
12 Feb 2024 | 152.68 | 154.84 | 152.68 | 153.88 | 153.88 | 545,100 |
09 Feb 2024 | 147.54 | 152.93 | 146.98 | 152.17 | 152.17 | 449,600 |
08 Feb 2024 | 144.81 | 147.95 | 144.44 | 147.01 | 147.01 | 329,700 |
07 Feb 2024 | 144.98 | 146.58 | 143.20 | 144.42 | 144.42 | 375,000 |
06 Feb 2024 | 143.83 | 145.54 | 142.90 | 144.17 | 144.17 | 471,600 |
05 Feb 2024 | 144.74 | 146.52 | 142.39 | 143.96 | 143.96 | 408,700 |
02 Feb 2024 | 143.18 | 148.20 | 143.18 | 146.70 | 146.70 | 414,900 |
01 Feb 2024 | 141.11 | 147.16 | 140.88 | 145.63 | 145.63 | 670,500 |
31 Jan 2024 | 139.71 | 143.23 | 137.14 | 139.66 | 139.66 | 570,600 |
30 Jan 2024 | 142.54 | 145.91 | 142.43 | 143.25 | 143.25 | 193,700 |
29 Jan 2024 | 140.28 | 143.93 | 140.22 | 143.24 | 143.24 | 278,000 |
26 Jan 2024 | 138.40 | 140.28 | 138.30 | 140.20 | 140.20 | 227,100 |
25 Jan 2024 | 137.90 | 138.81 | 136.50 | 138.24 | 138.24 | 355,100 |
24 Jan 2024 | 141.65 | 141.65 | 136.54 | 136.97 | 136.97 | 284,500 |
23 Jan 2024 | 143.60 | 144.14 | 139.66 | 139.77 | 139.77 | 305,500 |
22 Jan 2024 | 141.27 | 144.09 | 141.20 | 142.65 | 142.65 | 695,900 |
19 Jan 2024 | 140.68 | 142.54 | 138.53 | 140.59 | 140.59 | 270,400 |
18 Jan 2024 | 140.28 | 141.38 | 139.65 | 140.71 | 140.71 | 208,100 |
17 Jan 2024 | 137.48 | 139.62 | 135.55 | 139.19 | 139.19 | 419,000 |
16 Jan 2024 | 134.39 | 138.20 | 133.13 | 137.80 | 137.80 | 396,600 |
12 Jan 2024 | 141.77 | 142.60 | 134.45 | 135.73 | 135.73 | 409,400 |
11 Jan 2024 | 141.65 | 141.88 | 137.70 | 141.35 | 141.35 | 390,600 |
10 Jan 2024 | 143.38 | 144.23 | 141.18 | 142.40 | 142.40 | 341,700 |
09 Jan 2024 | 141.88 | 143.39 | 141.09 | 143.20 | 143.20 | 248,300 |
08 Jan 2024 | 140.50 | 144.04 | 138.90 | 143.14 | 143.14 | 271,400 |
05 Jan 2024 | 140.00 | 142.79 | 139.80 | 140.21 | 140.21 | 260,200 |
04 Jan 2024 | 142.83 | 143.84 | 140.71 | 140.82 | 140.82 | 285,000 |
03 Jan 2024 | 148.43 | 149.03 | 142.66 | 143.35 | 143.35 | 350,100 |
02 Jan 2024 | 149.84 | 152.88 | 148.80 | 150.69 | 150.69 | 279,200 |
29 Dec 2023 | 150.98 | 151.99 | 149.52 | 150.18 | 150.18 | 281,600 |
28 Dec 2023 | 150.34 | 151.69 | 150.14 | 151.50 | 151.50 | 183,900 |
27 Dec 2023 | 151.60 | 152.37 | 150.25 | 151.11 | 151.11 | 180,000 |
26 Dec 2023 | 151.00 | 153.00 | 150.52 | 152.22 | 152.22 | 199,800 |
22 Dec 2023 | 151.17 | 152.44 | 149.71 | 150.88 | 150.88 | 251,200 |
21 Dec 2023 | 152.03 | 154.38 | 151.02 | 152.00 | 152.00 | 522,400 |
20 Dec 2023 | 149.82 | 152.04 | 147.85 | 147.89 | 147.89 | 263,000 |
19 Dec 2023 | 147.72 | 150.91 | 147.72 | 150.82 | 150.82 | 319,000 |
18 Dec 2023 | 148.50 | 149.51 | 146.71 | 146.94 | 146.94 | 450,300 |
15 Dec 2023 | 149.43 | 149.43 | 146.20 | 147.61 | 147.61 | 687,900 |
14 Dec 2023 | 143.54 | 149.54 | 143.54 | 149.11 | 149.11 | 702,300 |
13 Dec 2023 | 133.66 | 140.21 | 133.01 | 140.14 | 140.14 | 818,700 |
12 Dec 2023 | 135.63 | 135.73 | 133.84 | 133.90 | 133.90 | 443,500 |
11 Dec 2023 | 136.73 | 137.98 | 135.11 | 136.26 | 136.26 | 265,400 |
08 Dec 2023 | 136.48 | 138.36 | 135.50 | 136.10 | 136.10 | 233,400 |
07 Dec 2023 | 135.91 | 136.76 | 134.42 | 136.39 | 136.39 | 367,200 |
06 Dec 2023 | 136.61 | 140.16 | 134.83 | 135.35 | 135.35 | 416,500 |
05 Dec 2023 | 137.55 | 137.55 | 134.23 | 135.19 | 135.19 | 513,800 |
04 Dec 2023 | 139.57 | 141.50 | 138.04 | 139.12 | 139.12 | 441,100 |
01 Dec 2023 | 135.29 | 140.22 | 135.04 | 140.13 | 140.13 | 404,400 |
30 Nov 2023 | 134.82 | 135.68 | 133.23 | 135.27 | 135.27 | 492,900 |
29 Nov 2023 | 134.55 | 137.00 | 133.97 | 134.13 | 134.13 | 743,100 |
28 Nov 2023 | 131.34 | 134.46 | 130.35 | 132.58 | 132.58 | 479,900 |
27 Nov 2023 | 134.02 | 134.02 | 130.51 | 130.67 | 130.67 | 407,700 |
24 Nov 2023 | 132.92 | 135.38 | 132.75 | 135.05 | 135.05 | 157,100 |
22 Nov 2023 | 133.09 | 135.60 | 132.96 | 133.40 | 133.40 | 275,800 |
21 Nov 2023 | 134.12 | 134.45 | 132.27 | 132.76 | 132.76 | 395,700 |
20 Nov 2023 | 135.12 | 137.12 | 133.84 | 135.95 | 135.95 | 374,100 |
17 Nov 2023 | 133.99 | 135.73 | 132.78 | 135.57 | 135.57 | 515,600 |
16 Nov 2023 | 138.79 | 139.48 | 129.32 | 131.97 | 131.97 | 806,300 |
15 Nov 2023 | 139.08 | 142.05 | 139.08 | 140.39 | 140.39 | 407,800 |
14 Nov 2023 | 137.05 | 141.81 | 137.00 | 138.97 | 138.97 | 440,000 |
13 Nov 2023 | 130.42 | 132.35 | 130.04 | 132.34 | 132.34 | 288,500 |
10 Nov 2023 | 132.06 | 133.13 | 130.04 | 132.72 | 132.72 | 219,400 |
09 Nov 2023 | 135.50 | 135.60 | 131.00 | 131.38 | 131.38 | 412,600 |
08 Nov 2023 | 134.99 | 135.41 | 133.79 | 134.37 | 134.37 | 673,200 |
07 Nov 2023 | 137.31 | 137.31 | 134.60 | 134.91 | 134.91 | 310,300 |
06 Nov 2023 | 139.48 | 140.83 | 134.91 | 136.77 | 136.77 | 383,500 |
03 Nov 2023 | 137.43 | 140.92 | 136.62 | 139.96 | 139.96 | 553,200 |
02 Nov 2023 | 135.66 | 137.63 | 133.71 | 135.12 | 135.12 | 491,500 |
01 Nov 2023 | 129.48 | 132.95 | 126.60 | 132.95 | 132.95 | 679,600 |
31 Oct 2023 | 130.28 | 133.04 | 128.33 | 130.08 | 130.08 | 632,100 |
30 Oct 2023 | 130.54 | 131.12 | 123.81 | 129.22 | 129.22 | 1,016,000 |
27 Oct 2023 | 135.00 | 136.00 | 129.16 | 130.54 | 130.54 | 866,900 |
26 Oct 2023 | 129.33 | 131.88 | 128.30 | 130.42 | 130.42 | 813,500 |
25 Oct 2023 | 128.56 | 128.75 | 125.58 | 127.87 | 127.87 | 768,700 |
24 Oct 2023 | 129.73 | 132.35 | 128.59 | 129.37 | 129.37 | 842,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |