Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 245.20 | 246.60 | 243.87 | 245.60 | 245.60 | 4,963 |
27 Mar 2024 | 245.60 | 247.60 | 243.40 | 245.60 | 245.60 | 14,360 |
26 Mar 2024 | 252.00 | 250.40 | 246.00 | 248.00 | 248.00 | 16,114 |
25 Mar 2024 | 247.50 | 251.80 | 246.60 | 252.00 | 252.00 | 34,739 |
22 Mar 2024 | 245.40 | 248.20 | 245.80 | 244.20 | 244.20 | 15,788 |
21 Mar 2024 | 244.40 | 247.40 | 243.60 | 244.40 | 244.40 | 14,228 |
20 Mar 2024 | 234.50 | 244.20 | 231.00 | 242.90 | 242.90 | 27,714 |
19 Mar 2024 | 235.30 | 239.40 | 233.40 | 239.30 | 239.30 | 7,943 |
18 Mar 2024 | 235.70 | 238.80 | 235.80 | 235.70 | 235.70 | 20,059 |
15 Mar 2024 | 230.30 | 237.20 | 234.40 | 236.40 | 236.40 | 34,891 |
14 Mar 2024 | 234.50 | 236.00 | 233.40 | 234.50 | 234.50 | 23,241 |
13 Mar 2024 | 233.00 | 236.40 | 231.60 | 233.20 | 233.20 | 37,297 |
12 Mar 2024 | 228.80 | 234.00 | 226.60 | 233.20 | 233.20 | 147,474 |
11 Mar 2024 | 230.70 | 230.20 | 227.60 | 229.60 | 229.60 | 43,958 |
08 Mar 2024 | 229.20 | 234.03 | 229.20 | 233.60 | 233.60 | 127,733 |
07 Mar 2024 | 225.00 | 228.80 | 222.00 | 225.00 | 225.00 | 26,424 |
06 Mar 2024 | 224.40 | 226.61 | 224.60 | 224.40 | 224.40 | 13,313 |
05 Mar 2024 | 230.70 | 230.40 | 224.00 | 226.10 | 226.10 | 12,661 |
04 Mar 2024 | 232.80 | 231.80 | 229.80 | 232.40 | 232.40 | 12,600 |
01 Mar 2024 | 230.30 | 232.20 | 229.40 | 230.70 | 230.70 | 6,201 |
29 Feb 2024 | 230.30 | 231.40 | 228.40 | 232.20 | 232.20 | 16,804 |
28 Feb 2024 | 230.30 | 231.00 | 229.00 | 230.30 | 230.30 | 15,827 |
27 Feb 2024 | 232.00 | 232.00 | 229.20 | 232.00 | 232.00 | 10,150 |
26 Feb 2024 | 234.10 | 236.60 | 231.44 | 234.10 | 234.10 | 12,187 |
23 Feb 2024 | 236.00 | 236.40 | 234.00 | 236.20 | 236.20 | 8,907 |
22 Feb 2024 | 237.80 | 239.60 | 234.06 | 234.50 | 234.50 | 6,152 |
21 Feb 2024 | 232.80 | 234.60 | 231.60 | 232.80 | 232.80 | 12,256 |
20 Feb 2024 | 235.50 | 237.00 | 232.00 | 231.70 | 231.70 | 9,559 |
19 Feb 2024 | 236.20 | 236.91 | 234.60 | 236.20 | 236.20 | 14,421 |
16 Feb 2024 | 236.40 | 237.20 | 235.00 | 235.30 | 235.30 | 22,461 |
15 Feb 2024 | 236.40 | 237.20 | 233.60 | 235.70 | 235.70 | 20,330 |
14 Feb 2024 | 239.30 | 237.40 | 234.20 | 235.10 | 235.10 | 26,306 |
13 Feb 2024 | 239.50 | 240.00 | 232.00 | 233.60 | 233.60 | 51,198 |
12 Feb 2024 | 242.90 | 246.40 | 240.00 | 242.90 | 242.90 | 35,254 |
09 Feb 2024 | 242.30 | 244.20 | 242.00 | 242.50 | 242.50 | 54,039 |
08 Feb 2024 | 243.10 | 243.80 | 234.80 | 242.90 | 242.90 | 64,531 |
07 Feb 2024 | 228.00 | 249.60 | 234.00 | 246.30 | 246.30 | 55,040 |
06 Feb 2024 | 224.40 | 225.61 | 220.80 | 224.40 | 224.40 | 16,737 |
05 Feb 2024 | 225.20 | 227.60 | 221.00 | 223.10 | 223.10 | 79,563 |
02 Feb 2024 | 230.10 | 230.20 | 226.00 | 230.10 | 230.10 | 120,018 |
01 Feb 2024 | 215.50 | 228.58 | 216.00 | 228.40 | 228.40 | 38,345 |
31 Jan 2024 | 212.20 | 216.43 | 212.06 | 212.20 | 212.20 | 32,922 |
30 Jan 2024 | 213.60 | 215.00 | 212.80 | 213.60 | 213.60 | 23,306 |
29 Jan 2024 | 211.30 | 212.01 | 208.60 | 211.30 | 211.30 | 149,744 |
26 Jan 2024 | 210.50 | 211.80 | 208.00 | 210.50 | 210.50 | 17,496 |
25 Jan 2024 | 206.70 | 211.60 | 206.20 | 210.90 | 210.90 | 55,151 |
24 Jan 2024 | 207.05 | 208.80 | 206.20 | 206.35 | 206.35 | 7,310 |
23 Jan 2024 | 207.30 | 208.20 | 205.59 | 206.35 | 206.35 | 10,806 |
22 Jan 2024 | 205.95 | 207.33 | 204.20 | 204.25 | 204.25 | 13,426 |
19 Jan 2024 | 208.65 | 208.40 | 205.80 | 208.20 | 208.20 | 306,247 |
18 Jan 2024 | 204.65 | 209.20 | 204.40 | 206.50 | 206.50 | 104,196 |
17 Jan 2024 | 202.10 | 205.00 | 200.60 | 203.65 | 203.65 | 106,875 |
16 Jan 2024 | 209.40 | 211.40 | 208.59 | 209.20 | 209.20 | 18,619 |
15 Jan 2024 | 213.20 | 215.80 | 210.56 | 210.50 | 210.50 | 44,744 |
12 Jan 2024 | 214.70 | 217.40 | 214.00 | 214.70 | 214.70 | 24,946 |
11 Jan 2024 | 212.60 | 215.60 | 211.20 | 214.90 | 214.90 | 21,952 |
10 Jan 2024 | 213.80 | 214.00 | 211.40 | 214.10 | 214.10 | 25,248 |
09 Jan 2024 | 214.70 | 215.00 | 211.82 | 213.20 | 213.20 | 42,185 |
08 Jan 2024 | 211.70 | 213.60 | 209.00 | 211.70 | 211.70 | 19,832 |
05 Jan 2024 | 213.20 | 212.80 | 208.79 | 213.00 | 213.00 | 25,877 |
04 Jan 2024 | 213.00 | 213.20 | 210.60 | 213.00 | 213.00 | 30,251 |
03 Jan 2024 | 218.10 | 215.00 | 211.00 | 212.20 | 212.20 | 13,981 |
02 Jan 2024 | 221.20 | 223.20 | 215.99 | 217.80 | 217.80 | 15,615 |
29 Dec 2023 | 222.70 | 224.80 | 220.60 | 222.90 | 222.90 | 8,167 |
28 Dec 2023 | 222.30 | 223.40 | 220.40 | 222.30 | 222.30 | 46,886 |
27 Dec 2023 | 221.60 | 223.00 | 221.80 | 222.50 | 222.50 | 5,406 |
22 Dec 2023 | 220.40 | 221.20 | 217.00 | 219.50 | 219.50 | 25,096 |
21 Dec 2023 | 222.70 | 223.00 | 217.60 | 217.80 | 217.80 | 17,831 |
20 Dec 2023 | 226.70 | 225.80 | 223.00 | 222.50 | 222.50 | 54,885 |
19 Dec 2023 | 225.20 | 228.40 | 225.60 | 225.20 | 225.20 | 12,799 |
18 Dec 2023 | 225.60 | 227.40 | 224.20 | 225.60 | 225.60 | 182,997 |
15 Dec 2023 | 224.60 | 229.80 | 225.00 | 228.80 | 228.80 | 94,544 |
14 Dec 2023 | 214.50 | 224.80 | 214.80 | 223.50 | 223.50 | 34,932 |
13 Dec 2023 | 211.70 | 214.40 | 212.16 | 212.20 | 212.20 | 25,213 |
12 Dec 2023 | 213.20 | 213.60 | 209.40 | 212.80 | 212.80 | 17,544 |
11 Dec 2023 | 209.55 | 213.40 | 209.20 | 213.60 | 213.60 | 18,465 |
08 Dec 2023 | 208.25 | 211.40 | 208.00 | 208.20 | 208.20 | 28,475 |
07 Dec 2023 | 207.25 | 208.60 | 205.80 | 207.25 | 207.25 | 16,556 |
06 Dec 2023 | 202.10 | 208.20 | 201.60 | 206.10 | 206.10 | 35,272 |
05 Dec 2023 | 192.40 | 202.00 | 193.10 | 192.40 | 192.40 | 23,973 |
04 Dec 2023 | 196.25 | 196.40 | 193.80 | 196.25 | 196.25 | 19,740 |
01 Dec 2023 | 195.45 | 196.60 | 194.20 | 195.45 | 195.45 | 56,697 |
30 Nov 2023 | 196.85 | 198.20 | 194.40 | 196.85 | 196.85 | 44,752 |
29 Nov 2023 | 197.55 | 202.00 | 196.00 | 197.60 | 197.60 | 34,763 |
28 Nov 2023 | 199.85 | 201.00 | 196.90 | 199.85 | 199.85 | 255,076 |
27 Nov 2023 | 201.20 | 205.00 | 199.40 | 202.35 | 202.35 | 51,398 |
24 Nov 2023 | 196.85 | 202.80 | 196.20 | 202.35 | 202.35 | 91,512 |
23 Nov 2023 | 196.80 | 197.40 | 195.09 | 196.80 | 196.80 | 26,525 |
22 Nov 2023 | 195.70 | 199.20 | 196.30 | 196.80 | 196.80 | 129,908 |
21 Nov 2023 | 194.35 | 197.90 | 195.80 | 195.50 | 195.50 | 33,388 |
20 Nov 2023 | 190.50 | 195.20 | 190.60 | 194.10 | 194.10 | 43,144 |
17 Nov 2023 | 188.60 | 193.10 | 188.30 | 192.20 | 192.20 | 99,957 |
16 Nov 2023 | 187.75 | 188.80 | 186.70 | 187.45 | 187.45 | 155,409 |
15 Nov 2023 | 183.45 | 191.30 | 183.20 | 190.75 | 190.75 | 148,192 |
14 Nov 2023 | 170.00 | 183.20 | 168.70 | 180.10 | 180.10 | 101,793 |
13 Nov 2023 | 169.55 | 169.60 | 168.50 | 170.50 | 170.50 | 18,189 |
10 Nov 2023 | 172.40 | 172.60 | 169.00 | 169.05 | 169.05 | 64,844 |
09 Nov 2023 | 171.05 | 174.50 | 170.30 | 171.45 | 171.45 | 68,495 |
08 Nov 2023 | 171.75 | 173.30 | 169.70 | 171.75 | 171.75 | 27,481 |
07 Nov 2023 | 167.85 | 173.40 | 168.67 | 170.80 | 170.80 | 38,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |