Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 140.70 | 142.15 | 140.35 | 141.60 | 141.60 | 49,207 |
27 Mar 2024 | 140.50 | 141.10 | 139.15 | 140.90 | 140.90 | 27,342 |
26 Mar 2024 | 139.50 | 140.85 | 138.45 | 140.35 | 140.35 | 37,782 |
25 Mar 2024 | 137.60 | 139.65 | 137.50 | 139.55 | 139.55 | 24,330 |
22 Mar 2024 | 136.10 | 138.00 | 135.00 | 137.60 | 137.60 | 43,880 |
21 Mar 2024 | 138.75 | 140.00 | 137.20 | 137.40 | 137.40 | 25,099 |
20 Mar 2024 | 137.55 | 138.00 | 136.20 | 137.65 | 137.65 | 26,598 |
19 Mar 2024 | 135.80 | 138.35 | 135.20 | 138.20 | 138.20 | 45,678 |
18 Mar 2024 | 132.15 | 136.40 | 132.15 | 136.25 | 136.25 | 95,483 |
15 Mar 2024 | 130.70 | 133.70 | 130.70 | 131.90 | 131.90 | 83,158 |
14 Mar 2024 | 132.80 | 133.30 | 130.10 | 130.80 | 130.80 | 74,135 |
13 Mar 2024 | 140.00 | 140.20 | 132.20 | 132.20 | 132.20 | 81,908 |
12 Mar 2024 | 135.30 | 138.65 | 133.30 | 138.35 | 138.35 | 42,658 |
11 Mar 2024 | 133.75 | 135.10 | 133.10 | 135.10 | 135.10 | 37,146 |
08 Mar 2024 | 134.05 | 135.80 | 133.40 | 134.30 | 134.30 | 32,388 |
07 Mar 2024 | 134.90 | 135.40 | 133.20 | 134.90 | 134.90 | 38,560 |
06 Mar 2024 | 138.60 | 139.05 | 135.90 | 136.45 | 136.45 | 47,456 |
05 Mar 2024 | 141.40 | 141.50 | 136.65 | 138.80 | 138.80 | 53,480 |
04 Mar 2024 | 139.85 | 143.15 | 139.80 | 142.50 | 142.50 | 55,049 |
01 Mar 2024 | 146.30 | 147.90 | 133.50 | 139.90 | 139.90 | 113,427 |
29 Feb 2024 | 145.25 | 146.55 | 144.65 | 145.25 | 145.25 | 141,450 |
28 Feb 2024 | 144.00 | 145.55 | 143.45 | 145.55 | 145.55 | 41,335 |
27 Feb 2024 | 140.70 | 143.95 | 140.35 | 143.80 | 143.80 | 34,953 |
26 Feb 2024 | 141.00 | 141.60 | 138.85 | 140.70 | 140.70 | 30,697 |
23 Feb 2024 | 139.35 | 141.35 | 139.30 | 141.35 | 141.35 | 35,018 |
22 Feb 2024 | 137.30 | 139.90 | 136.90 | 139.20 | 139.20 | 54,831 |
21 Feb 2024 | 134.20 | 137.10 | 133.70 | 136.75 | 136.75 | 39,848 |
20 Feb 2024 | 136.05 | 136.30 | 133.75 | 134.20 | 134.20 | 30,553 |
19 Feb 2024 | 135.25 | 137.15 | 135.10 | 136.10 | 136.10 | 26,270 |
16 Feb 2024 | 136.00 | 137.30 | 135.60 | 135.75 | 135.75 | 25,492 |
15 Feb 2024 | 133.55 | 136.00 | 133.55 | 135.05 | 135.05 | 28,653 |
14 Feb 2024 | 134.55 | 134.55 | 133.00 | 133.00 | 133.00 | 24,532 |
13 Feb 2024 | 136.10 | 137.25 | 134.35 | 134.50 | 134.50 | 27,755 |
12 Feb 2024 | 134.30 | 136.55 | 134.25 | 136.40 | 136.40 | 34,770 |
09 Feb 2024 | 133.10 | 134.65 | 132.75 | 133.55 | 133.55 | 32,073 |
08 Feb 2024 | 131.95 | 133.35 | 131.85 | 132.85 | 132.85 | 27,721 |
07 Feb 2024 | 131.40 | 133.75 | 131.35 | 131.35 | 131.35 | 34,426 |
06 Feb 2024 | 131.80 | 132.20 | 129.80 | 131.20 | 131.20 | 43,047 |
05 Feb 2024 | 131.85 | 133.00 | 131.10 | 131.60 | 131.60 | 29,151 |
02 Feb 2024 | 131.95 | 134.05 | 131.60 | 131.85 | 131.85 | 50,255 |
01 Feb 2024 | 131.60 | 133.95 | 130.40 | 130.70 | 130.70 | 58,182 |
31 Jan 2024 | 128.15 | 132.05 | 127.60 | 131.60 | 131.60 | 68,084 |
30 Jan 2024 | 128.05 | 129.15 | 126.65 | 128.15 | 128.15 | 48,348 |
29 Jan 2024 | 127.55 | 128.05 | 125.40 | 128.00 | 128.00 | 36,522 |
26 Jan 2024 | 124.50 | 128.30 | 123.95 | 127.65 | 127.65 | 52,016 |
25 Jan 2024 | 126.75 | 127.25 | 124.40 | 124.90 | 124.90 | 40,977 |
24 Jan 2024 | 128.00 | 129.30 | 126.40 | 127.60 | 127.60 | 57,708 |
23 Jan 2024 | 118.40 | 126.75 | 118.40 | 125.65 | 125.65 | 114,929 |
22 Jan 2024 | 116.70 | 118.95 | 116.70 | 117.60 | 117.60 | 26,138 |
19 Jan 2024 | 117.65 | 117.85 | 115.45 | 116.25 | 116.25 | 67,501 |
18 Jan 2024 | 116.45 | 117.70 | 115.75 | 117.25 | 117.25 | 47,256 |
17 Jan 2024 | 117.35 | 117.75 | 115.75 | 116.55 | 116.55 | 57,113 |
16 Jan 2024 | 118.75 | 119.75 | 118.50 | 119.45 | 119.45 | 29,902 |
15 Jan 2024 | 120.45 | 121.05 | 118.75 | 119.40 | 119.40 | 36,982 |
12 Jan 2024 | 122.70 | 123.65 | 120.40 | 120.45 | 120.45 | 51,924 |
11 Jan 2024 | 123.80 | 126.30 | 123.05 | 123.30 | 123.30 | 66,606 |
10 Jan 2024 | 122.40 | 123.85 | 122.40 | 122.60 | 122.60 | 74,262 |
09 Jan 2024 | 121.55 | 122.65 | 120.85 | 122.40 | 122.40 | 52,107 |
08 Jan 2024 | 119.20 | 121.80 | 118.65 | 121.80 | 121.80 | 79,780 |
05 Jan 2024 | 117.00 | 119.80 | 116.50 | 119.60 | 119.60 | 49,834 |
04 Jan 2024 | 116.00 | 117.45 | 115.40 | 117.15 | 117.15 | 37,342 |
03 Jan 2024 | 118.45 | 119.10 | 115.05 | 115.35 | 115.35 | 71,403 |
02 Jan 2024 | 119.00 | 120.50 | 117.35 | 118.85 | 118.85 | 53,573 |
29 Dec 2023 | 116.65 | 118.45 | 116.40 | 118.45 | 118.45 | 29,619 |
28 Dec 2023 | 119.70 | 119.70 | 116.65 | 116.65 | 116.65 | 56,117 |
27 Dec 2023 | 119.60 | 119.95 | 118.70 | 119.50 | 119.50 | 54,551 |
22 Dec 2023 | 119.80 | 121.00 | 119.60 | 119.60 | 119.60 | 30,558 |
21 Dec 2023 | 120.55 | 120.60 | 119.40 | 119.75 | 119.75 | 40,447 |
20 Dec 2023 | 123.50 | 124.40 | 122.30 | 122.30 | 122.30 | 33,346 |
19 Dec 2023 | 122.30 | 123.90 | 122.15 | 123.15 | 123.15 | 67,383 |
18 Dec 2023 | 123.95 | 124.15 | 121.35 | 122.85 | 122.85 | 71,037 |
15 Dec 2023 | 125.00 | 128.10 | 124.10 | 124.60 | 124.60 | 91,227 |
14 Dec 2023 | 124.95 | 127.20 | 124.15 | 124.90 | 124.90 | 65,586 |
13 Dec 2023 | 124.05 | 124.80 | 123.45 | 123.45 | 123.45 | 38,142 |
12 Dec 2023 | 124.45 | 126.00 | 123.75 | 123.75 | 123.75 | 47,290 |
11 Dec 2023 | 124.50 | 125.40 | 123.50 | 124.15 | 124.15 | 41,217 |
08 Dec 2023 | 123.75 | 125.35 | 122.85 | 124.60 | 124.60 | 34,846 |
07 Dec 2023 | 123.15 | 124.50 | 122.60 | 123.90 | 123.90 | 64,590 |
06 Dec 2023 | 120.95 | 125.70 | 120.95 | 124.35 | 124.35 | 74,071 |
05 Dec 2023 | 118.20 | 120.00 | 117.65 | 120.00 | 120.00 | 51,178 |
04 Dec 2023 | 118.15 | 119.70 | 118.15 | 119.25 | 119.25 | 27,726 |
01 Dec 2023 | 119.35 | 119.55 | 117.60 | 118.50 | 118.50 | 30,237 |
30 Nov 2023 | 119.95 | 120.20 | 118.20 | 119.00 | 119.00 | 80,064 |
29 Nov 2023 | 117.05 | 120.10 | 116.70 | 119.45 | 119.45 | 39,943 |
28 Nov 2023 | 117.15 | 118.00 | 116.75 | 117.95 | 117.95 | 33,620 |
27 Nov 2023 | 119.00 | 119.40 | 118.05 | 118.20 | 118.20 | 24,413 |
24 Nov 2023 | 117.85 | 119.60 | 117.00 | 119.45 | 119.45 | 18,569 |
23 Nov 2023 | 117.15 | 119.20 | 117.15 | 118.30 | 118.30 | 24,069 |
22 Nov 2023 | 117.30 | 118.65 | 117.15 | 117.70 | 117.70 | 18,603 |
21 Nov 2023 | 119.90 | 120.25 | 117.40 | 117.40 | 117.40 | 39,458 |
20 Nov 2023 | 121.10 | 122.40 | 119.45 | 120.75 | 120.75 | 29,649 |
17 Nov 2023 | 120.60 | 122.15 | 120.35 | 120.85 | 120.85 | 27,287 |
16 Nov 2023 | 122.45 | 124.00 | 120.45 | 120.60 | 120.60 | 22,238 |
15 Nov 2023 | 120.20 | 123.70 | 119.90 | 123.45 | 123.45 | 68,978 |
14 Nov 2023 | 117.00 | 120.50 | 116.75 | 120.15 | 120.15 | 40,687 |
13 Nov 2023 | 114.65 | 116.60 | 114.65 | 116.60 | 116.60 | 35,884 |
10 Nov 2023 | 114.30 | 115.00 | 113.60 | 114.60 | 114.60 | 19,184 |
09 Nov 2023 | 116.95 | 117.05 | 115.35 | 115.90 | 115.90 | 22,258 |
08 Nov 2023 | 114.80 | 116.85 | 114.55 | 116.10 | 116.10 | 59,322 |
07 Nov 2023 | 116.30 | 117.20 | 115.20 | 115.25 | 115.25 | 28,534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |