Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 172.64 | 172.64 | 169.46 | 170.75 | 170.75 | 1,032,212 |
27 Mar 2024 | 171.09 | 172.82 | 169.60 | 172.69 | 172.69 | 649,463 |
26 Mar 2024 | 170.50 | 171.30 | 169.08 | 169.91 | 169.91 | 742,236 |
25 Mar 2024 | 169.89 | 171.06 | 168.88 | 170.44 | 170.44 | 433,152 |
22 Mar 2024 | 170.00 | 170.88 | 61.11 | 169.41 | 169.41 | 241,777 |
21 Mar 2024 | 169.83 | 171.02 | 64.27 | 168.14 | 168.14 | 1,270,080 |
20 Mar 2024 | 166.18 | 168.56 | 165.92 | 168.06 | 168.06 | 371,269 |
19 Mar 2024 | 163.81 | 167.42 | 162.24 | 167.24 | 167.24 | 759,415 |
18 Mar 2024 | 162.25 | 164.16 | 161.52 | 164.08 | 164.08 | 811,920 |
15 Mar 2024 | 161.13 | 163.46 | 159.38 | 162.37 | 162.37 | 867,502 |
14 Mar 2024 | 160.10 | 161.88 | 158.32 | 160.58 | 160.58 | 367,064 |
13 Mar 2024 | 159.01 | 159.86 | 157.06 | 159.76 | 159.76 | 2,464,111 |
12 Mar 2024 | 157.22 | 158.18 | 155.66 | 157.22 | 157.22 | 512,311 |
11 Mar 2024 | 158.40 | 159.02 | 156.60 | 157.53 | 157.53 | 362,386 |
08 Mar 2024 | 158.00 | 158.34 | 156.40 | 157.87 | 157.87 | 692,605 |
07 Mar 2024 | 157.45 | 159.20 | 156.64 | 157.93 | 157.93 | 789,552 |
06 Mar 2024 | 158.90 | 159.86 | 156.62 | 157.17 | 157.17 | 383,860 |
05 Mar 2024 | 157.49 | 157.94 | 153.60 | 156.50 | 156.50 | 868,599 |
04 Mar 2024 | 152.35 | 155.84 | 152.24 | 155.57 | 155.57 | 988,067 |
01 Mar 2024 | 154.23 | 155.12 | 152.04 | 152.23 | 152.23 | 428,070 |
29 Feb 2024 | 153.26 | 154.04 | 149.70 | 153.28 | 153.28 | 2,186,675 |
28 Feb 2024 | 148.50 | 153.78 | 147.10 | 152.67 | 152.67 | 679,352 |
27 Feb 2024 | 147.66 | 148.86 | 146.44 | 147.83 | 147.83 | 702,829 |
26 Feb 2024 | 147.95 | 148.86 | 146.64 | 147.55 | 147.55 | 328,207 |
23 Feb 2024 | 147.89 | 148.34 | 146.50 | 147.11 | 147.11 | 529,232 |
22 Feb 2024 | 146.00 | 147.88 | 144.98 | 146.61 | 146.61 | 415,658 |
21 Feb 2024 | 146.00 | 146.61 | 144.08 | 145.43 | 145.43 | 3,214,337 |
20 Feb 2024 | 143.87 | 145.50 | 142.78 | 145.20 | 145.20 | 1,396,726 |
19 Feb 2024 | 146.29 | 146.26 | 143.92 | 145.24 | 145.24 | 888,334 |
16 Feb 2024 | 148.92 | 149.26 | 144.96 | 145.43 | 145.43 | 594,741 |
15 Feb 2024 | 151.01 | 151.18 | 146.02 | 148.67 | 148.67 | 962,144 |
14 Feb 2024 | 149.13 | 151.96 | 148.00 | 150.82 | 150.82 | 2,497,464 |
13 Feb 2024 | 148.00 | 150.86 | 147.22 | 149.05 | 149.05 | 525,603 |
12 Feb 2024 | 150.98 | 151.42 | 64.03 | 149.03 | 149.03 | 429,362 |
09 Feb 2024 | 151.70 | 152.62 | 147.00 | 149.93 | 149.93 | 437,229 |
08 Feb 2024 | 151.01 | 152.32 | 149.78 | 151.13 | 151.13 | 188,132 |
07 Feb 2024 | 152.58 | 153.18 | 150.48 | 150.98 | 150.98 | 432,057 |
06 Feb 2024 | 149.62 | 152.20 | 148.16 | 151.81 | 151.81 | 387,205 |
05 Feb 2024 | 149.09 | 150.16 | 148.26 | 149.41 | 149.41 | 519,931 |
02 Feb 2024 | 148.33 | 149.66 | 146.50 | 148.35 | 148.35 | 144,636 |
01 Feb 2024 | 147.60 | 148.70 | 146.32 | 146.94 | 146.94 | 992,759 |
31 Jan 2024 | 151.41 | 150.14 | 147.46 | 148.46 | 148.46 | 366,363 |
30 Jan 2024 | 149.81 | 151.40 | 148.18 | 149.64 | 149.64 | 222,640 |
29 Jan 2024 | 148.54 | 150.36 | 148.38 | 149.85 | 149.85 | 174,548 |
26 Jan 2024 | 150.00 | 149.52 | 147.58 | 148.61 | 148.61 | 826,378 |
25 Jan 2024 | 147.20 | 149.02 | 145.84 | 147.89 | 147.89 | 386,259 |
24 Jan 2024 | 147.01 | 148.86 | 144.72 | 146.25 | 146.25 | 525,299 |
23 Jan 2024 | 151.01 | 151.44 | 147.34 | 147.70 | 147.70 | 1,000,305 |
22 Jan 2024 | 148.84 | 150.90 | 59.37 | 150.25 | 150.25 | 976,169 |
19 Jan 2024 | 150.31 | 151.00 | 146.18 | 148.42 | 148.42 | 1,466,626 |
18 Jan 2024 | 148.25 | 150.24 | 146.14 | 150.08 | 150.08 | 444,913 |
17 Jan 2024 | 146.23 | 148.48 | 145.44 | 146.33 | 146.33 | 1,593,254 |
16 Jan 2024 | 147.87 | 148.92 | 146.24 | 147.41 | 147.41 | 397,645 |
15 Jan 2024 | 148.56 | 150.10 | 147.90 | 149.15 | 149.15 | 837,200 |
12 Jan 2024 | 145.81 | 149.21 | 143.00 | 147.72 | 147.72 | 593,752 |
11 Jan 2024 | 144.80 | 145.24 | 143.70 | 144.29 | 144.29 | 685,315 |
10 Jan 2024 | 142.94 | 144.64 | 58.63 | 144.46 | 144.46 | 389,458 |
09 Jan 2024 | 144.00 | 145.46 | 142.34 | 143.22 | 143.22 | 762,664 |
08 Jan 2024 | 142.80 | 143.56 | 140.72 | 142.88 | 142.88 | 1,495,678 |
05 Jan 2024 | 135.89 | 140.14 | 138.24 | 139.64 | 139.64 | 3,164,577 |
04 Jan 2024 | 141.13 | 139.70 | 136.34 | 139.36 | 139.36 | 569,837 |
03 Jan 2024 | 140.52 | 142.12 | 136.48 | 137.49 | 137.49 | 502,119 |
02 Jan 2024 | 141.01 | 142.38 | 134.98 | 140.56 | 140.56 | 662,134 |
29 Dec 2023 | 139.49 | 140.42 | 139.46 | 139.70 | 139.70 | 173,759 |
28 Dec 2023 | 140.00 | 140.14 | 62.55 | 139.95 | 139.95 | 247,248 |
27 Dec 2023 | 140.00 | 140.04 | 139.04 | 139.49 | 139.49 | 142,060 |
22 Dec 2023 | 138.54 | 140.14 | 138.38 | 138.69 | 138.69 | 410,440 |
21 Dec 2023 | 137.01 | 138.82 | 71.08 | 138.61 | 138.61 | 626,507 |
20 Dec 2023 | 140.21 | 140.82 | 137.68 | 138.31 | 138.31 | 2,749,299 |
19 Dec 2023 | 139.28 | 140.18 | 138.36 | 139.20 | 139.20 | 1,320,930 |
18 Dec 2023 | 139.38 | 139.54 | 138.58 | 138.98 | 138.98 | 718,988 |
15 Dec 2023 | 140.54 | 141.64 | 138.78 | 140.37 | 140.37 | 1,595,065 |
14 Dec 2023 | 143.49 | 143.92 | 139.66 | 140.65 | 140.65 | 739,050 |
13 Dec 2023 | 142.82 | 143.84 | 141.82 | 143.01 | 143.01 | 1,104,741 |
12 Dec 2023 | 141.81 | 142.82 | 140.28 | 141.60 | 141.60 | 472,708 |
11 Dec 2023 | 140.82 | 143.04 | 140.98 | 142.48 | 142.48 | 823,410 |
08 Dec 2023 | 139.49 | 142.00 | 135.98 | 140.75 | 140.75 | 1,071,525 |
07 Dec 2023 | 137.01 | 141.98 | 137.20 | 138.16 | 138.16 | 367,148 |
06 Dec 2023 | 137.07 | 139.26 | 135.72 | 138.16 | 138.16 | 764,741 |
05 Dec 2023 | 136.50 | 137.00 | 135.26 | 135.60 | 135.60 | 507,950 |
04 Dec 2023 | 137.57 | 138.88 | 69.74 | 137.91 | 137.91 | 676,178 |
01 Dec 2023 | 136.96 | 138.30 | 135.40 | 137.76 | 137.76 | 743,036 |
30 Nov 2023 | 135.85 | 136.42 | 134.90 | 135.51 | 135.51 | 802,690 |
29 Nov 2023 | 133.72 | 136.80 | 133.88 | 135.97 | 135.97 | 620,782 |
28 Nov 2023 | 133.89 | 134.90 | 132.84 | 134.06 | 134.06 | 1,147,819 |
27 Nov 2023 | 134.67 | 135.56 | 133.60 | 134.52 | 134.52 | 296,804 |
24 Nov 2023 | 134.50 | 135.80 | 133.98 | 134.84 | 134.84 | 283,804 |
23 Nov 2023 | 134.00 | 135.62 | 133.48 | 135.26 | 135.26 | 295,520 |
22 Nov 2023 | 134.00 | 134.52 | 132.08 | 132.71 | 132.71 | 342,780 |
21 Nov 2023 | 132.00 | 133.94 | 132.10 | 132.88 | 132.88 | 851,218 |
20 Nov 2023 | 132.50 | 133.96 | 131.48 | 132.71 | 132.71 | 867,134 |
17 Nov 2023 | 132.00 | 132.36 | 130.52 | 131.91 | 131.91 | 1,505,166 |
16 Nov 2023 | 131.45 | 132.28 | 129.86 | 131.93 | 131.93 | 234,508 |
15 Nov 2023 | 132.50 | 132.58 | 130.66 | 131.66 | 131.66 | 505,317 |
14 Nov 2023 | 130.73 | 132.28 | 128.90 | 131.87 | 131.87 | 509,147 |
13 Nov 2023 | 129.01 | 130.86 | 127.76 | 130.29 | 130.29 | 356,187 |
10 Nov 2023 | 128.35 | 129.02 | 126.78 | 128.14 | 128.14 | 523,855 |
09 Nov 2023 | 128.48 | 129.90 | 126.08 | 127.60 | 127.60 | 883,047 |
08 Nov 2023 | 127.89 | 130.68 | 127.02 | 130.54 | 130.54 | 1,955,081 |
07 Nov 2023 | 127.51 | 129.38 | 127.40 | 129.17 | 129.17 | 1,013,263 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |