Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 178.64 | 183.34 | 178.33 | 181.75 | 181.75 | 116,972 |
27 Mar 2024 | 179.49 | 181.23 | 175.41 | 177.93 | 177.93 | 269,813 |
26 Mar 2024 | 179.97 | 182.59 | 176.34 | 179.49 | 179.49 | 222,751 |
25 Mar 2024 | 178.35 | 182.78 | 172.00 | 179.97 | 179.97 | 193,304 |
22 Mar 2024 | 180.04 | 180.74 | 175.07 | 178.35 | 178.35 | 152,765 |
21 Mar 2024 | 177.47 | 187.67 | 177.67 | 180.04 | 180.04 | 318,432 |
20 Mar 2024 | 178.25 | 182.64 | 174.00 | 177.47 | 177.47 | 206,389 |
19 Mar 2024 | 192.43 | 185.62 | 177.37 | 178.25 | 178.25 | 189,100 |
18 Mar 2024 | 192.67 | 194.42 | 188.06 | 192.45 | 192.45 | 131,049 |
15 Mar 2024 | 194.63 | 193.79 | 184.00 | 192.67 | 192.67 | 192,736 |
14 Mar 2024 | 192.77 | 196.91 | 184.38 | 194.63 | 194.63 | 131,398 |
13 Mar 2024 | 199.87 | 203.00 | 192.70 | 192.77 | 192.77 | 102,841 |
12 Mar 2024 | 203.20 | 202.14 | 194.30 | 199.87 | 199.87 | 113,584 |
11 Mar 2024 | 213.68 | 207.50 | 196.73 | 203.21 | 203.21 | 144,648 |
08 Mar 2024 | 212.35 | 227.28 | 205.65 | 214.10 | 214.10 | 283,288 |
07 Mar 2024 | 210.20 | 213.79 | 208.22 | 212.35 | 212.35 | 178,762 |
06 Mar 2024 | 203.57 | 214.80 | 206.50 | 210.20 | 210.20 | 209,020 |
05 Mar 2024 | 208.05 | 204.94 | 199.15 | 203.59 | 203.59 | 205,325 |
04 Mar 2024 | 198.86 | 211.00 | 201.04 | 208.07 | 208.07 | 215,974 |
01 Mar 2024 | 186.52 | 202.30 | 195.11 | 198.86 | 198.86 | 296,662 |
29 Feb 2024 | 176.71 | 190.87 | 176.54 | 187.51 | 187.51 | 775,048 |
28 Feb 2024 | 175.95 | 177.10 | 173.62 | 176.71 | 176.71 | 98,793 |
27 Feb 2024 | 177.26 | 178.26 | 172.52 | 175.95 | 175.95 | 140,217 |
26 Feb 2024 | 175.17 | 179.84 | 174.82 | 177.26 | 177.26 | 131,282 |
23 Feb 2024 | 183.72 | 183.76 | 174.59 | 175.17 | 175.17 | 235,557 |
22 Feb 2024 | 163.13 | 183.80 | 164.29 | 183.72 | 183.72 | 526,214 |
21 Feb 2024 | 162.90 | 164.90 | 125.12 | 163.13 | 163.13 | 121,306 |
20 Feb 2024 | 173.93 | 172.92 | 162.00 | 162.90 | 162.90 | 229,003 |
19 Feb 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
16 Feb 2024 | 176.90 | 180.27 | 173.52 | 174.16 | 174.16 | 1,985,382 |
15 Feb 2024 | 175.76 | 180.50 | 175.25 | 176.90 | 176.90 | 128,252 |
14 Feb 2024 | 170.94 | 177.49 | 172.65 | 175.76 | 175.76 | 161,378 |
13 Feb 2024 | 175.85 | 173.14 | 164.33 | 170.94 | 170.94 | 465,235 |
12 Feb 2024 | 174.16 | 177.39 | 171.56 | 175.85 | 175.85 | 445,996 |
09 Feb 2024 | 170.90 | 175.08 | 168.71 | 174.16 | 174.16 | 211,968 |
08 Feb 2024 | 171.30 | 172.13 | 169.00 | 170.90 | 170.90 | 536,994 |
07 Feb 2024 | 168.44 | 172.91 | 168.25 | 171.30 | 171.30 | 197,733 |
06 Feb 2024 | 171.83 | 177.62 | 165.50 | 168.44 | 168.44 | 2,431,963 |
05 Feb 2024 | 177.15 | 180.20 | 171.11 | 171.83 | 171.83 | 1,274,300 |
02 Feb 2024 | 166.77 | 178.87 | 173.05 | 177.15 | 177.15 | 303,816 |
01 Feb 2024 | 165.85 | 170.69 | 165.87 | 166.77 | 166.77 | 309,007 |
31 Jan 2024 | 177.36 | 169.34 | 159.36 | 165.85 | 165.85 | 297,786 |
30 Jan 2024 | 175.97 | 178.46 | 169.52 | 177.36 | 177.36 | 369,312 |
29 Jan 2024 | 180.23 | 180.45 | 174.41 | 175.97 | 175.97 | 327,163 |
26 Jan 2024 | 183.36 | 181.21 | 172.84 | 180.23 | 180.23 | 478,533 |
25 Jan 2024 | 178.92 | 184.89 | 177.68 | 183.36 | 183.36 | 451,521 |
24 Jan 2024 | 168.06 | 180.58 | 170.68 | 175.38 | 175.38 | 629,356 |
23 Jan 2024 | 165.36 | 169.61 | 164.27 | 168.06 | 168.06 | 373,449 |
22 Jan 2024 | 177.09 | 177.96 | 164.18 | 165.36 | 165.36 | 638,475 |
19 Jan 2024 | 164.58 | 169.97 | 162.20 | 165.78 | 165.78 | 450,971 |
18 Jan 2024 | 158.25 | 168.57 | 158.27 | 164.58 | 164.58 | 526,400 |
17 Jan 2024 | 157.89 | 159.20 | 154.41 | 155.13 | 155.13 | 372,901 |
16 Jan 2024 | 146.23 | 159.71 | 146.56 | 157.89 | 157.89 | 609,235 |
15 Jan 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
12 Jan 2024 | 143.72 | 148.73 | 145.00 | 147.66 | 147.66 | 199,556 |
11 Jan 2024 | 146.69 | 150.32 | 143.70 | 143.72 | 143.72 | 310,796 |
10 Jan 2024 | 145.89 | 150.45 | 146.67 | 146.69 | 146.69 | 211,558 |
09 Jan 2024 | 144.02 | 149.66 | 145.10 | 145.89 | 145.89 | 280,299 |
08 Jan 2024 | 138.35 | 147.06 | 140.16 | 144.02 | 144.02 | 224,583 |
05 Jan 2024 | 135.97 | 141.01 | 136.57 | 138.35 | 138.35 | 175,798 |
04 Jan 2024 | 135.32 | 137.67 | 134.00 | 135.97 | 135.97 | 251,057 |
03 Jan 2024 | 140.02 | 138.58 | 133.74 | 135.32 | 135.32 | 579,038 |
02 Jan 2024 | 149.38 | 147.25 | 138.08 | 140.02 | 140.02 | 212,064 |
29 Dec 2023 | 149.78 | 151.05 | 147.20 | 149.38 | 149.38 | 238,812 |
28 Dec 2023 | 143.62 | 150.39 | 145.98 | 149.78 | 149.78 | 264,542 |
27 Dec 2023 | 139.20 | 145.67 | 143.21 | 143.62 | 143.62 | 144,054 |
22 Dec 2023 | 138.96 | 141.00 | 138.97 | 139.20 | 139.20 | 115,210 |
21 Dec 2023 | 139.15 | 139.65 | 135.47 | 138.96 | 138.96 | 1,199,157 |
20 Dec 2023 | 140.42 | 140.15 | 137.88 | 139.15 | 139.15 | 403,482 |
19 Dec 2023 | 138.73 | 143.46 | 138.60 | 140.42 | 140.42 | 302,252 |
18 Dec 2023 | 138.92 | 139.75 | 137.68 | 138.73 | 138.73 | 1,103,934 |
15 Dec 2023 | 138.46 | 140.86 | 137.28 | 138.92 | 138.92 | 286,379 |
14 Dec 2023 | 137.41 | 141.82 | 135.75 | 138.46 | 138.46 | 349,103 |
13 Dec 2023 | 138.25 | 138.88 | 136.08 | 137.41 | 137.41 | 262,780 |
12 Dec 2023 | 133.93 | 139.89 | 131.90 | 138.25 | 138.25 | 465,151 |
11 Dec 2023 | 128.82 | 135.00 | 128.27 | 133.93 | 133.93 | 555,150 |
08 Dec 2023 | 124.65 | 130.98 | 126.63 | 128.82 | 128.82 | 684,001 |
07 Dec 2023 | 119.66 | 127.96 | 118.35 | 124.65 | 124.65 | 411,804 |
06 Dec 2023 | 117.83 | 122.83 | 116.73 | 119.66 | 119.66 | 206,406 |
05 Dec 2023 | 116.67 | 118.35 | 116.49 | 117.83 | 117.83 | 134,855 |
04 Dec 2023 | 118.88 | 120.60 | 116.37 | 116.67 | 116.67 | 167,191 |
01 Dec 2023 | 121.64 | 121.40 | 118.65 | 118.88 | 118.88 | 171,413 |
30 Nov 2023 | 124.58 | 124.02 | 119.67 | 121.64 | 121.64 | 144,669 |
29 Nov 2023 | 122.35 | 125.71 | 122.01 | 124.58 | 124.58 | 2,106,000 |
28 Nov 2023 | 121.95 | 122.51 | 120.78 | 122.35 | 122.35 | 136,697 |
27 Nov 2023 | 122.56 | 123.87 | 121.77 | 121.95 | 121.95 | 135,299 |
24 Nov 2023 | 122.33 | 157.70 | 121.55 | 122.56 | 122.56 | 1,067,070 |
23 Nov 2023 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
22 Nov 2023 | 119.05 | 124.75 | 117.50 | 122.94 | 122.94 | 189,951 |
21 Nov 2023 | 120.71 | 120.58 | 117.95 | 119.05 | 119.05 | 139,849 |
20 Nov 2023 | 120.02 | 121.92 | 120.07 | 120.71 | 120.71 | 149,917 |
17 Nov 2023 | 119.66 | 121.48 | 118.83 | 120.02 | 120.02 | 166,892 |
16 Nov 2023 | 117.91 | 120.71 | 116.41 | 119.66 | 119.66 | 167,935 |
15 Nov 2023 | 122.10 | 121.00 | 116.88 | 117.91 | 117.91 | 761,891 |
14 Nov 2023 | 117.95 | 122.08 | 117.00 | 122.10 | 122.10 | 218,229 |
13 Nov 2023 | 117.70 | 119.00 | 116.00 | 117.95 | 117.95 | 152,837 |
10 Nov 2023 | 115.30 | 119.70 | 114.06 | 117.70 | 117.70 | 246,297 |
09 Nov 2023 | 113.34 | 115.81 | 113.49 | 115.30 | 115.30 | 409,188 |
08 Nov 2023 | 113.62 | 115.30 | 112.92 | 113.34 | 113.34 | 130,569 |
07 Nov 2023 | 112.88 | 114.65 | 111.28 | 113.62 | 113.62 | 149,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |