Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 8,000 |
28 Mar 2024 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | 240,000 |
27 Mar 2024 | 152.50 | 155.00 | 152.50 | 154.50 | 154.50 | 188,000 |
26 Mar 2024 | 156.00 | 157.00 | 152.50 | 153.00 | 153.00 | 255,000 |
25 Mar 2024 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 198,000 |
22 Mar 2024 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 185,000 |
21 Mar 2024 | 153.50 | 154.00 | 152.00 | 153.00 | 153.00 | 263,000 |
20 Mar 2024 | 154.00 | 154.00 | 152.50 | 153.50 | 153.50 | 193,000 |
19 Mar 2024 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | 180,000 |
18 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
15 Mar 2024 | 152.50 | 153.00 | 151.00 | 152.50 | 152.50 | 220,000 |
14 Mar 2024 | 153.50 | 154.00 | 151.00 | 152.50 | 152.50 | 348,000 |
13 Mar 2024 | 153.50 | 155.50 | 152.50 | 153.50 | 153.50 | 533,000 |
12 Mar 2024 | 150.50 | 153.00 | 150.50 | 152.50 | 152.50 | 317,000 |
11 Mar 2024 | 148.00 | 151.00 | 147.00 | 150.50 | 150.50 | 237,000 |
08 Mar 2024 | 149.50 | 151.00 | 148.00 | 148.50 | 148.50 | 623,000 |
07 Mar 2024 | 152.00 | 152.00 | 146.00 | 149.50 | 149.50 | 1,841,000 |
06 Mar 2024 | 153.00 | 154.00 | 150.50 | 152.00 | 152.00 | 2,072,000 |
05 Mar 2024 | 158.00 | 159.50 | 157.00 | 159.50 | 159.50 | 515,000 |
04 Mar 2024 | 158.50 | 159.00 | 157.00 | 157.50 | 157.50 | 581,000 |
01 Mar 2024 | 160.50 | 160.50 | 157.50 | 158.50 | 158.50 | 601,000 |
29 Feb 2024 | 159.00 | 160.50 | 158.00 | 160.50 | 160.50 | 302,000 |
27 Feb 2024 | 161.50 | 161.50 | 158.00 | 158.50 | 158.50 | 376,000 |
26 Feb 2024 | 159.00 | 161.00 | 158.00 | 160.50 | 160.50 | 466,000 |
23 Feb 2024 | 160.00 | 160.50 | 158.50 | 159.00 | 159.00 | 362,000 |
22 Feb 2024 | 162.50 | 163.00 | 159.00 | 160.00 | 160.00 | 802,000 |
21 Feb 2024 | 163.00 | 163.50 | 161.50 | 162.50 | 162.50 | 444,000 |
20 Feb 2024 | 162.50 | 163.00 | 160.50 | 162.00 | 162.00 | 525,000 |
19 Feb 2024 | 159.00 | 163.00 | 159.00 | 162.50 | 162.50 | 666,000 |
16 Feb 2024 | 158.50 | 160.00 | 157.00 | 158.50 | 158.50 | 887,000 |
15 Feb 2024 | 168.00 | 168.00 | 155.50 | 159.50 | 159.50 | 2,497,000 |
05 Feb 2024 | 172.00 | 172.00 | 170.50 | 171.50 | 171.50 | 196,000 |
02 Feb 2024 | 172.50 | 173.50 | 170.50 | 172.00 | 172.00 | 337,000 |
01 Feb 2024 | 172.00 | 173.50 | 171.50 | 172.50 | 172.50 | 182,000 |
31 Jan 2024 | 174.50 | 175.00 | 172.00 | 172.00 | 172.00 | 309,000 |
30 Jan 2024 | 173.00 | 176.50 | 173.00 | 174.50 | 174.50 | 570,000 |
29 Jan 2024 | 171.50 | 174.00 | 171.00 | 172.50 | 172.50 | 225,000 |
26 Jan 2024 | 171.50 | 173.00 | 171.50 | 171.50 | 171.50 | 154,000 |
25 Jan 2024 | 172.50 | 174.50 | 171.50 | 172.00 | 172.00 | 362,000 |
24 Jan 2024 | 172.50 | 173.50 | 171.50 | 172.50 | 172.50 | 414,000 |
23 Jan 2024 | 175.50 | 175.50 | 172.50 | 172.50 | 172.50 | 453,000 |
22 Jan 2024 | 174.50 | 176.00 | 173.50 | 175.00 | 175.00 | 632,000 |
19 Jan 2024 | 179.50 | 179.50 | 173.50 | 174.00 | 174.00 | 909,000 |
18 Jan 2024 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | 1,456,000 |
17 Jan 2024 | 180.50 | 183.00 | 179.00 | 180.50 | 180.50 | 3,202,000 |
16 Jan 2024 | 172.00 | 179.00 | 172.00 | 179.00 | 179.00 | 2,469,000 |
15 Jan 2024 | 171.50 | 172.00 | 170.00 | 171.50 | 171.50 | 281,005 |
12 Jan 2024 | 168.50 | 172.50 | 168.50 | 171.00 | 171.00 | 689,000 |
11 Jan 2024 | 168.50 | 169.00 | 168.00 | 168.00 | 168.00 | 180,000 |
10 Jan 2024 | 169.00 | 170.50 | 167.50 | 168.00 | 168.00 | 364,000 |
09 Jan 2024 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 463,000 |
08 Jan 2024 | 171.00 | 171.00 | 168.50 | 168.50 | 168.50 | 214,000 |
05 Jan 2024 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 244,000 |
04 Jan 2024 | 171.00 | 171.50 | 168.50 | 168.50 | 168.50 | 457,000 |
03 Jan 2024 | 171.50 | 173.50 | 170.00 | 170.00 | 170.00 | 971,000 |
02 Jan 2024 | 171.50 | 172.50 | 170.50 | 171.50 | 171.50 | 357,000 |
29 Dec 2023 | 169.50 | 171.50 | 168.50 | 171.00 | 171.00 | 334,000 |
28 Dec 2023 | 170.50 | 171.00 | 169.00 | 169.50 | 169.50 | 276,000 |
27 Dec 2023 | 169.00 | 171.50 | 168.50 | 170.50 | 170.50 | 565,000 |
26 Dec 2023 | 168.00 | 169.00 | 167.50 | 168.00 | 168.00 | 383,000 |
25 Dec 2023 | 169.50 | 169.50 | 166.50 | 167.50 | 167.50 | 515,000 |
22 Dec 2023 | 170.50 | 170.50 | 168.00 | 168.50 | 168.50 | 480,000 |
21 Dec 2023 | 169.00 | 171.00 | 168.50 | 170.50 | 170.50 | 316,000 |
20 Dec 2023 | 169.00 | 169.50 | 168.00 | 169.00 | 169.00 | 424,000 |
19 Dec 2023 | 170.50 | 170.50 | 167.50 | 169.00 | 169.00 | 846,000 |
18 Dec 2023 | 172.00 | 172.50 | 169.00 | 170.50 | 170.50 | 650,000 |
15 Dec 2023 | 172.00 | 173.50 | 170.00 | 171.00 | 171.00 | 804,000 |
14 Dec 2023 | 171.50 | 173.50 | 171.50 | 172.00 | 172.00 | 1,024,000 |
13 Dec 2023 | 172.50 | 173.50 | 170.00 | 171.00 | 171.00 | 777,000 |
12 Dec 2023 | 176.50 | 178.00 | 171.50 | 171.50 | 171.50 | 1,446,000 |
11 Dec 2023 | 177.00 | 178.00 | 175.00 | 176.50 | 176.50 | 533,000 |
08 Dec 2023 | 181.50 | 181.50 | 176.50 | 177.00 | 177.00 | 1,020,000 |
07 Dec 2023 | 186.00 | 186.00 | 180.00 | 180.00 | 180.00 | 1,471,000 |
06 Dec 2023 | 188.50 | 188.50 | 183.50 | 185.00 | 185.00 | 933,000 |
05 Dec 2023 | 189.00 | 190.00 | 184.00 | 185.50 | 185.50 | 2,501,000 |
04 Dec 2023 | 181.00 | 192.50 | 179.00 | 190.00 | 190.00 | 4,941,000 |
01 Dec 2023 | 173.50 | 185.50 | 173.50 | 180.50 | 180.50 | 4,074,000 |
30 Nov 2023 | 175.50 | 175.50 | 172.00 | 172.50 | 172.50 | 439,000 |
29 Nov 2023 | 177.00 | 177.50 | 174.50 | 175.00 | 175.00 | 517,000 |
28 Nov 2023 | 174.00 | 180.00 | 174.00 | 176.00 | 176.00 | 783,000 |
27 Nov 2023 | 175.00 | 176.50 | 173.00 | 173.50 | 173.50 | 539,000 |
24 Nov 2023 | 174.00 | 174.50 | 172.50 | 173.00 | 173.00 | 169,000 |
23 Nov 2023 | 174.50 | 174.50 | 173.00 | 174.00 | 174.00 | 318,000 |
22 Nov 2023 | 174.00 | 174.00 | 172.50 | 173.00 | 173.00 | 251,000 |
21 Nov 2023 | 171.00 | 174.50 | 170.00 | 173.50 | 173.50 | 823,000 |
20 Nov 2023 | 168.50 | 171.00 | 167.50 | 169.50 | 169.50 | 403,000 |
17 Nov 2023 | 167.00 | 169.00 | 167.00 | 168.50 | 168.50 | 426,000 |
16 Nov 2023 | 168.50 | 169.00 | 165.50 | 167.00 | 167.00 | 913,000 |
15 Nov 2023 | 170.00 | 170.50 | 168.00 | 168.50 | 168.50 | 607,000 |
14 Nov 2023 | 171.50 | 171.50 | 168.00 | 168.50 | 168.50 | 638,000 |
13 Nov 2023 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 544,000 |
10 Nov 2023 | 175.00 | 177.00 | 172.00 | 172.00 | 172.00 | 1,105,000 |
09 Nov 2023 | 179.00 | 184.00 | 177.00 | 177.00 | 177.00 | 1,396,000 |
08 Nov 2023 | 179.00 | 181.00 | 178.50 | 179.00 | 179.00 | 800,000 |
07 Nov 2023 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 739,000 |
06 Nov 2023 | 176.00 | 178.00 | 175.50 | 178.00 | 178.00 | 563,000 |
03 Nov 2023 | 175.50 | 177.00 | 175.00 | 175.00 | 175.00 | 190,000 |
02 Nov 2023 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | 241,000 |
01 Nov 2023 | 175.00 | 177.00 | 173.50 | 174.00 | 174.00 | 194,000 |
31 Oct 2023 | 178.00 | 179.00 | 172.50 | 173.00 | 173.00 | 514,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |