Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 125.35 | 125.00 | 123.70 | 123.80 | 123.80 | 374,038 |
26 Mar 2024 | 125.45 | 126.10 | 125.00 | 125.00 | 125.00 | 511,873 |
25 Mar 2024 | 124.80 | 125.10 | 124.70 | 124.84 | 124.84 | 2,453 |
22 Mar 2024 | 125.75 | 126.60 | 125.00 | 126.13 | 126.13 | 5,177 |
21 Mar 2024 | 125.45 | 125.90 | 124.90 | 125.45 | 125.45 | 2,556 |
20 Mar 2024 | 127.35 | 127.50 | 123.80 | 125.09 | 125.09 | 8,501 |
19 Mar 2024 | 124.30 | 127.90 | 124.50 | 126.96 | 126.96 | 12,369 |
18 Mar 2024 | 125.45 | 125.10 | 123.80 | 124.91 | 124.91 | 5,370 |
15 Mar 2024 | 125.75 | 126.30 | 124.00 | 124.79 | 124.79 | 21,786 |
14 Mar 2024 | 129.05 | 126.70 | 124.80 | 126.00 | 126.00 | 91,776 |
13 Mar 2024 | 122.00 | 127.40 | 123.30 | 125.36 | 125.36 | 36,652 |
12 Mar 2024 | 119.15 | 122.50 | 119.20 | 121.60 | 121.60 | 13,441 |
11 Mar 2024 | 117.35 | 119.20 | 117.20 | 119.20 | 119.20 | 4,222 |
08 Mar 2024 | 116.90 | 117.80 | 116.60 | 117.21 | 117.21 | 4,402 |
07 Mar 2024 | 118.30 | 117.90 | 115.90 | 117.56 | 117.56 | 19,338 |
06 Mar 2024 | 123.85 | 121.40 | 116.70 | 116.79 | 116.79 | 17,571 |
05 Mar 2024 | 126.60 | 128.40 | 125.00 | 128.40 | 128.40 | 5,014 |
04 Mar 2024 | 127.65 | 127.50 | 125.50 | 126.17 | 126.17 | 6,359 |
01 Mar 2024 | 126.70 | 128.30 | 126.20 | 127.57 | 127.57 | 6,578 |
29 Feb 2024 | 126.70 | 127.30 | 125.50 | 125.73 | 125.73 | 5,794 |
28 Feb 2024 | 126.70 | 128.00 | 126.90 | 127.06 | 127.06 | 4,416 |
27 Feb 2024 | 126.80 | 127.00 | 125.80 | 125.98 | 125.98 | 4,027 |
26 Feb 2024 | 125.75 | 126.71 | 126.00 | 126.34 | 126.34 | 1,816 |
23 Feb 2024 | 126.10 | 126.40 | 124.70 | 126.40 | 126.40 | 5,058 |
22 Feb 2024 | 124.10 | 126.10 | 124.20 | 125.28 | 125.28 | 1,762 |
21 Feb 2024 | 123.25 | 123.50 | 122.60 | 123.31 | 123.31 | 4,177 |
20 Feb 2024 | 123.45 | 123.51 | 122.70 | 122.90 | 122.90 | 2,388 |
19 Feb 2024 | 125.85 | 125.30 | 123.60 | 125.03 | 125.03 | 2,134 |
16 Feb 2024 | 127.25 | 127.20 | 125.90 | 126.21 | 126.21 | 3,539 |
15 Feb 2024 | 126.70 | 127.11 | 126.20 | 126.41 | 126.41 | 2,828 |
14 Feb 2024 | 126.00 | 126.70 | 125.80 | 126.09 | 126.09 | 1,481 |
13 Feb 2024 | 125.85 | 126.30 | 125.30 | 126.08 | 126.08 | 2,135 |
12 Feb 2024 | 125.55 | 126.10 | 125.20 | 125.80 | 125.80 | 3,752 |
09 Feb 2024 | 126.90 | 125.80 | 125.31 | 125.71 | 125.71 | 621 |
08 Feb 2024 | 123.35 | 127.01 | 123.90 | 127.01 | 127.01 | 5,096 |
07 Feb 2024 | 123.35 | 123.30 | 122.69 | 122.69 | 122.69 | 1,194 |
06 Feb 2024 | 121.75 | 123.30 | 121.10 | 121.91 | 121.91 | 3,448 |
05 Feb 2024 | 122.10 | 123.20 | 122.10 | 122.71 | 122.71 | 1,927 |
02 Feb 2024 | 122.50 | 123.00 | 122.10 | 122.40 | 122.40 | 763 |
01 Feb 2024 | 124.10 | 123.70 | 122.60 | 122.60 | 122.60 | 2,347 |
31 Jan 2024 | 124.50 | 125.00 | 123.71 | 124.19 | 124.19 | 1,688 |
30 Jan 2024 | 124.30 | 124.70 | 124.29 | 124.44 | 124.44 | 3,394 |
29 Jan 2024 | 124.20 | 124.60 | 123.40 | 124.41 | 124.41 | 3,700 |
26 Jan 2024 | 123.35 | 124.50 | 123.50 | 124.45 | 124.45 | 2,240 |
25 Jan 2024 | 123.65 | 123.90 | 122.60 | 122.60 | 122.60 | 1,899 |
24 Jan 2024 | 123.05 | 124.00 | 123.29 | 123.66 | 123.66 | 7,107 |
23 Jan 2024 | 123.05 | 123.50 | 123.10 | 123.27 | 123.27 | 465 |
22 Jan 2024 | 122.30 | 123.00 | 121.70 | 122.41 | 122.41 | 3,595 |
19 Jan 2024 | 122.30 | 123.60 | 121.51 | 121.51 | 121.51 | 1,446 |
18 Jan 2024 | 120.80 | 122.60 | 120.10 | 121.89 | 121.89 | 3,431 |
17 Jan 2024 | 122.10 | 121.80 | 120.70 | 121.06 | 121.06 | 11,024 |
16 Jan 2024 | 122.80 | 122.80 | 121.76 | 121.76 | 121.76 | 6,703 |
15 Jan 2024 | 122.50 | 124.10 | 123.20 | 123.51 | 123.51 | 5,797 |
12 Jan 2024 | 121.05 | 124.40 | 122.00 | 123.60 | 123.60 | 1,478 |
11 Jan 2024 | 123.85 | 123.90 | 121.30 | 123.70 | 123.70 | 2,856 |
10 Jan 2024 | 122.90 | 123.80 | 123.00 | 123.10 | 123.10 | 1,647 |
09 Jan 2024 | 123.15 | 123.80 | 123.00 | 123.09 | 123.09 | 3,675 |
08 Jan 2024 | 122.60 | 123.50 | 120.70 | 123.50 | 123.50 | 2,994 |
05 Jan 2024 | 122.90 | 122.50 | 121.10 | 122.40 | 122.40 | 8,404 |
04 Jan 2024 | 120.60 | 123.30 | 121.10 | 122.63 | 122.63 | 4,002 |
03 Jan 2024 | 120.20 | 122.20 | 120.60 | 121.01 | 121.01 | 5,902 |
02 Jan 2024 | 117.55 | 120.49 | 117.60 | 120.18 | 120.18 | 10,424 |
29 Dec 2023 | 117.45 | 117.90 | 117.29 | 117.68 | 117.68 | 2,422 |
28 Dec 2023 | 117.05 | 117.80 | 116.90 | 116.99 | 116.99 | 8,944 |
27 Dec 2023 | 116.60 | 117.30 | 116.50 | 116.99 | 116.99 | 5,892 |
22 Dec 2023 | 115.65 | 116.80 | 115.80 | 116.38 | 116.38 | 147,365 |
21 Dec 2023 | 116.10 | 115.90 | 115.11 | 115.11 | 115.11 | 7,053 |
20 Dec 2023 | 117.05 | 117.50 | 115.79 | 115.80 | 115.80 | 7,618 |
19 Dec 2023 | 114.60 | 116.60 | 115.00 | 116.35 | 116.35 | 3,564 |
18 Dec 2023 | 114.00 | 114.60 | 113.40 | 114.44 | 114.44 | 7,359 |
15 Dec 2023 | 115.75 | 115.80 | 113.90 | 115.13 | 115.13 | 5,701 |
14 Dec 2023 | 116.70 | 117.30 | 115.66 | 116.55 | 116.55 | 3,289 |
13 Dec 2023 | 116.60 | 116.80 | 115.10 | 115.20 | 115.20 | 10,025 |
12 Dec 2023 | 119.15 | 118.20 | 116.50 | 117.00 | 117.00 | 9,434 |
11 Dec 2023 | 117.85 | 118.30 | 116.70 | 117.90 | 117.90 | 5,688 |
08 Dec 2023 | 119.05 | 118.80 | 117.70 | 118.55 | 118.55 | 4,509 |
07 Dec 2023 | 119.35 | 119.80 | 117.60 | 119.80 | 119.80 | 5,154 |
06 Dec 2023 | 122.80 | 122.70 | 118.50 | 119.84 | 119.84 | 13,516 |
05 Dec 2023 | 123.45 | 123.50 | 122.70 | 122.80 | 122.80 | 6,972 |
04 Dec 2023 | 122.30 | 124.00 | 122.51 | 124.00 | 124.00 | 2,527 |
01 Dec 2023 | 121.25 | 122.20 | 121.00 | 121.60 | 121.60 | 9,280 |
30 Nov 2023 | 120.00 | 121.50 | 119.90 | 120.80 | 120.80 | 4,163 |
29 Nov 2023 | 120.10 | 120.31 | 120.00 | 120.31 | 120.31 | 8,029 |
28 Nov 2023 | 120.40 | 120.50 | 119.60 | 120.29 | 120.29 | 11,882 |
27 Nov 2023 | 119.05 | 120.90 | 119.90 | 119.96 | 119.96 | 5,795 |
24 Nov 2023 | 119.05 | 119.20 | 118.81 | 118.90 | 118.90 | 2,262 |
23 Nov 2023 | 117.65 | 119.00 | 117.60 | 118.47 | 118.47 | 1,844 |
22 Nov 2023 | 116.00 | 118.30 | 116.90 | 117.81 | 117.81 | 12,090 |
21 Nov 2023 | 115.85 | 116.60 | 115.60 | 115.80 | 115.80 | 7,145 |
20 Nov 2023 | 115.35 | 116.30 | 115.30 | 116.21 | 116.21 | 3,036 |
17 Nov 2023 | 113.25 | 116.40 | 113.80 | 115.71 | 115.71 | 4,258 |
16 Nov 2023 | 114.30 | 113.50 | 111.80 | 112.71 | 112.71 | 3,883 |
15 Nov 2023 | 114.90 | 115.40 | 114.00 | 114.00 | 114.00 | 7,055 |
14 Nov 2023 | 114.20 | 115.40 | 113.40 | 114.36 | 114.36 | 13,414 |
13 Nov 2023 | 110.50 | 113.80 | 111.00 | 113.33 | 113.33 | 9,981 |
10 Nov 2023 | 111.05 | 112.10 | 109.29 | 109.30 | 109.30 | 17,065 |
09 Nov 2023 | 106.50 | 112.20 | 109.70 | 111.65 | 111.65 | 8,249 |
08 Nov 2023 | 107.55 | 108.00 | 106.80 | 107.51 | 107.51 | 7,722 |
07 Nov 2023 | 107.05 | 107.80 | 105.70 | 107.30 | 107.30 | 14,131 |
06 Nov 2023 | 106.40 | 107.50 | 106.30 | 106.60 | 106.60 | 4,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |