Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 139.50 | 140.00 | 139.11 | 139.11 | 139.11 | 861 |
15 Mar 2024 | 140.20 | 142.00 | 139.51 | 139.51 | 139.51 | 1,086 |
14 Mar 2024 | 145.40 | 145.40 | 139.60 | 139.80 | 139.80 | 5,503 |
13 Mar 2024 | 147.50 | 149.00 | 145.40 | 145.50 | 145.50 | 16,303 |
12 Mar 2024 | 150.70 | 150.70 | 149.60 | 150.40 | 150.40 | 161 |
11 Mar 2024 | 153.30 | 154.49 | 151.20 | 152.40 | 152.40 | 13,686 |
08 Mar 2024 | 154.40 | 157.51 | 152.70 | 157.51 | 157.51 | 918 |
07 Mar 2024 | 155.30 | 158.70 | 155.30 | 158.45 | 158.45 | 16,411 |
06 Mar 2024 | 155.80 | 157.00 | 154.90 | 157.00 | 157.00 | 11,636 |
05 Mar 2024 | 154.50 | 157.90 | 151.00 | 151.00 | 151.00 | 8,226 |
04 Mar 2024 | 154.10 | 155.00 | 153.00 | 153.40 | 153.40 | 10,344 |
01 Mar 2024 | 153.60 | 154.00 | 152.80 | 153.29 | 153.29 | 20,600 |
29 Feb 2024 | 149.70 | 156.00 | 149.70 | 156.00 | 156.00 | 15,093 |
28 Feb 2024 | 146.70 | 148.20 | 145.70 | 148.20 | 148.20 | 7,526 |
27 Feb 2024 | 147.40 | 147.81 | 146.57 | 147.24 | 147.24 | 9,624 |
26 Feb 2024 | 148.80 | 149.20 | 146.10 | 147.50 | 147.50 | 7,926 |
23 Feb 2024 | 145.20 | 147.50 | 145.20 | 147.10 | 147.10 | 5,820 |
22 Feb 2024 | 144.60 | 146.80 | 143.90 | 145.72 | 145.72 | 2,323 |
21 Feb 2024 | 142.50 | 144.20 | 141.10 | 142.10 | 142.10 | 1,298 |
20 Feb 2024 | 148.30 | 148.30 | 142.00 | 142.00 | 142.00 | 10,411 |
19 Feb 2024 | 143.20 | 148.90 | 143.20 | 148.50 | 148.50 | 4,041 |
16 Feb 2024 | 144.40 | 148.40 | 144.40 | 145.20 | 145.20 | 5,678 |
15 Feb 2024 | 145.30 | 146.10 | 144.36 | 144.60 | 144.60 | 7,183 |
14 Feb 2024 | 146.90 | 146.90 | 144.70 | 145.90 | 145.90 | 12,256 |
13 Feb 2024 | 142.80 | 145.20 | 141.90 | 144.69 | 144.69 | 14,445 |
12 Feb 2024 | 141.90 | 142.50 | 141.59 | 141.60 | 141.60 | 6,542 |
09 Feb 2024 | 142.30 | 142.39 | 140.30 | 140.80 | 140.80 | 15,483 |
08 Feb 2024 | 142.30 | 144.70 | 142.30 | 143.31 | 143.31 | 12,704 |
07 Feb 2024 | 139.00 | 141.60 | 139.00 | 140.61 | 140.61 | 2,629 |
06 Feb 2024 | 140.20 | 140.27 | 138.50 | 140.27 | 140.27 | 15,419 |
05 Feb 2024 | 141.40 | 141.61 | 139.00 | 141.20 | 141.20 | 15,983 |
02 Feb 2024 | 143.20 | 143.70 | 143.00 | 143.00 | 143.00 | 107 |
01 Feb 2024 | 147.80 | 147.80 | 142.60 | 143.53 | 143.53 | 934 |
31 Jan 2024 | 147.20 | 148.70 | 145.70 | 147.52 | 147.52 | 19,676 |
30 Jan 2024 | 145.70 | 148.00 | 143.69 | 143.69 | 143.69 | 34,091 |
29 Jan 2024 | 143.00 | 148.23 | 141.61 | 148.23 | 148.23 | 8,230 |
26 Jan 2024 | 133.10 | 135.30 | 132.10 | 133.70 | 133.70 | 10,317 |
25 Jan 2024 | 137.40 | 137.40 | 134.99 | 135.00 | 135.00 | 11,861 |
24 Jan 2024 | 134.90 | 138.90 | 134.70 | 136.80 | 136.80 | 26,935 |
23 Jan 2024 | 129.30 | 134.20 | 128.30 | 132.13 | 132.13 | 11,863 |
22 Jan 2024 | 129.10 | 130.51 | 125.90 | 130.02 | 130.02 | 4,065 |
19 Jan 2024 | 131.70 | 132.00 | 127.69 | 128.42 | 128.42 | 37,515 |
18 Jan 2024 | 127.90 | 131.50 | 127.90 | 130.79 | 130.79 | 10,541 |
17 Jan 2024 | 128.70 | 131.80 | 127.70 | 129.97 | 129.97 | 8,616 |
16 Jan 2024 | 131.80 | 133.40 | 130.50 | 132.93 | 132.93 | 22,531 |
15 Jan 2024 | 135.00 | 137.10 | 132.00 | 132.45 | 132.45 | 9,157 |
12 Jan 2024 | 138.10 | 139.00 | 136.39 | 137.64 | 137.64 | 9,499 |
11 Jan 2024 | 139.60 | 140.50 | 134.90 | 139.42 | 139.42 | 12,146 |
10 Jan 2024 | 140.30 | 140.30 | 136.90 | 137.10 | 137.10 | 3,215 |
09 Jan 2024 | 137.50 | 139.80 | 136.80 | 139.20 | 139.20 | 19,662 |
08 Jan 2024 | 140.50 | 140.50 | 137.50 | 138.05 | 138.05 | 4,638 |
05 Jan 2024 | 140.80 | 140.80 | 138.20 | 138.79 | 138.79 | 4,840 |
04 Jan 2024 | 143.90 | 144.20 | 141.20 | 142.13 | 142.13 | 6,874 |
03 Jan 2024 | 144.90 | 144.90 | 141.30 | 142.62 | 142.62 | 7,082 |
02 Jan 2024 | 149.40 | 149.40 | 145.00 | 147.49 | 147.49 | 2,325 |
29 Dec 2023 | 148.90 | 149.50 | 147.50 | 148.50 | 148.50 | 5,578 |
28 Dec 2023 | 148.10 | 149.10 | 147.99 | 148.39 | 148.39 | 4,112 |
27 Dec 2023 | 148.30 | 149.00 | 147.30 | 148.44 | 148.44 | 2,428 |
22 Dec 2023 | 147.00 | 148.00 | 145.00 | 146.92 | 146.92 | 6,347 |
21 Dec 2023 | 150.80 | 152.00 | 147.29 | 147.29 | 147.29 | 6,660 |
20 Dec 2023 | 152.10 | 155.20 | 152.10 | 153.40 | 153.40 | 5,838 |
19 Dec 2023 | 149.90 | 153.90 | 149.90 | 153.40 | 153.40 | 14,328 |
18 Dec 2023 | 146.90 | 148.50 | 146.00 | 146.83 | 146.83 | 26,167 |
15 Dec 2023 | 146.30 | 148.60 | 144.30 | 148.08 | 148.08 | 16,457 |
14 Dec 2023 | 145.10 | 146.10 | 142.80 | 143.73 | 143.73 | 28,581 |
13 Dec 2023 | 146.30 | 146.80 | 140.80 | 141.35 | 141.35 | 11,375 |
12 Dec 2023 | 157.40 | 157.40 | 144.49 | 144.51 | 144.51 | 41,688 |
11 Dec 2023 | 173.40 | 176.60 | 172.57 | 175.64 | 175.64 | 6,236 |
08 Dec 2023 | 171.20 | 174.00 | 170.82 | 173.02 | 173.02 | 4,840 |
07 Dec 2023 | 168.70 | 170.00 | 167.21 | 167.21 | 167.21 | 3,333 |
06 Dec 2023 | 159.00 | 170.00 | 157.78 | 168.68 | 168.68 | 8,486 |
05 Dec 2023 | 153.00 | 157.70 | 153.00 | 155.82 | 155.82 | 4,398 |
04 Dec 2023 | 156.80 | 156.80 | 153.00 | 155.62 | 155.62 | 5,187 |
01 Dec 2023 | 156.90 | 158.00 | 154.80 | 155.99 | 155.99 | 5,121 |
30 Nov 2023 | 158.50 | 159.80 | 157.98 | 158.83 | 158.83 | 3,122 |
29 Nov 2023 | 161.10 | 161.10 | 159.40 | 159.48 | 159.48 | 2,864 |
28 Nov 2023 | 160.20 | 161.90 | 159.10 | 159.60 | 159.60 | 1,301 |
27 Nov 2023 | 163.30 | 163.30 | 160.00 | 161.67 | 161.67 | 4,984 |
24 Nov 2023 | 163.00 | 163.00 | 161.70 | 162.84 | 162.84 | 3,154 |
23 Nov 2023 | 162.80 | 162.80 | 161.96 | 161.96 | 161.96 | 514 |
22 Nov 2023 | 158.00 | 163.00 | 158.00 | 161.86 | 161.86 | 4,462 |
21 Nov 2023 | 163.20 | 163.20 | 157.59 | 158.57 | 158.57 | 2,079 |
20 Nov 2023 | 159.10 | 161.30 | 158.90 | 160.79 | 160.79 | 2,381 |
17 Nov 2023 | 165.10 | 165.10 | 159.10 | 160.01 | 160.01 | 8,205 |
16 Nov 2023 | 163.10 | 163.92 | 161.60 | 162.74 | 162.74 | 14,545 |
15 Nov 2023 | 167.30 | 169.00 | 166.50 | 168.18 | 168.18 | 10,578 |
14 Nov 2023 | 157.60 | 166.51 | 157.60 | 162.59 | 162.59 | 7,087 |
13 Nov 2023 | 156.90 | 158.10 | 156.60 | 156.68 | 156.68 | 6,446 |
10 Nov 2023 | 157.80 | 158.80 | 155.10 | 156.35 | 156.35 | 9,002 |
09 Nov 2023 | 153.90 | 159.60 | 151.50 | 158.75 | 158.75 | 7,771 |
08 Nov 2023 | 148.00 | 153.80 | 146.60 | 151.40 | 151.40 | 4,173 |
07 Nov 2023 | 147.90 | 148.34 | 146.29 | 146.67 | 146.67 | 3,441 |
06 Nov 2023 | 150.80 | 150.80 | 146.10 | 147.14 | 147.14 | 5,682 |
03 Nov 2023 | 146.60 | 149.90 | 145.50 | 148.09 | 148.09 | 1,846 |
02 Nov 2023 | 143.00 | 147.80 | 140.90 | 146.49 | 146.49 | 7,899 |
01 Nov 2023 | 141.10 | 146.40 | 140.80 | 140.94 | 140.94 | 12,196 |
31 Oct 2023 | 139.40 | 146.10 | 139.20 | 143.82 | 143.82 | 9,236 |
30 Oct 2023 | 144.60 | 146.01 | 142.99 | 144.17 | 144.17 | 5,716 |
27 Oct 2023 | 144.20 | 144.20 | 142.80 | 143.56 | 143.56 | 8,005 |
26 Oct 2023 | 143.70 | 145.00 | 142.60 | 143.18 | 143.18 | 5,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |