Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 112.00 | 113.90 | 111.00 | 114.00 | 114.00 | 34,815 |
27 Mar 2024 | 115.00 | 114.02 | 114.00 | 114.00 | 114.00 | 13,454 |
26 Mar 2024 | 115.50 | 116.00 | 114.10 | 115.00 | 115.00 | 38,400 |
25 Mar 2024 | 118.50 | 118.00 | 115.00 | 115.00 | 115.00 | 50,098 |
22 Mar 2024 | 118.00 | 118.75 | 117.25 | 118.50 | 118.50 | 134,666 |
21 Mar 2024 | 118.50 | 118.50 | 117.10 | 118.00 | 118.00 | 106,695 |
20 Mar 2024 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 136,752 |
19 Mar 2024 | 118.50 | 119.45 | 117.00 | 118.50 | 118.50 | 109,975 |
18 Mar 2024 | 118.00 | 119.80 | 116.00 | 118.50 | 118.50 | 32,036 |
15 Mar 2024 | 118.50 | 120.00 | 116.67 | 118.00 | 118.00 | 42,863 |
14 Mar 2024 | 118.50 | 118.35 | 118.00 | 118.00 | 118.00 | 84,026 |
13 Mar 2024 | 119.00 | 119.80 | 117.00 | 118.50 | 118.50 | 73,349 |
12 Mar 2024 | 117.50 | 120.02 | 116.00 | 118.00 | 118.00 | 93,683 |
11 Mar 2024 | 117.00 | 118.35 | 116.60 | 117.50 | 117.50 | 60,885 |
08 Mar 2024 | 113.00 | 117.97 | 111.00 | 117.00 | 117.00 | 162,821 |
07 Mar 2024 | 113.00 | 115.00 | 112.03 | 115.00 | 115.00 | 13,631 |
06 Mar 2024 | 112.50 | 114.50 | 111.00 | 114.50 | 114.50 | 387,059 |
05 Mar 2024 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 100,248 |
04 Mar 2024 | 113.00 | 117.85 | 111.00 | 115.00 | 115.00 | 187,315 |
01 Mar 2024 | 108.00 | 113.57 | 101.60 | 113.00 | 113.00 | 527,553 |
29 Feb 2024 | 113.00 | 114.00 | 111.03 | 112.00 | 112.00 | 109,424 |
28 Feb 2024 | 113.00 | 113.38 | 110.00 | 110.00 | 110.00 | 34,336 |
27 Feb 2024 | 111.50 | 114.00 | 110.90 | 113.50 | 113.50 | 236,632 |
26 Feb 2024 | 113.00 | 112.60 | 111.00 | 111.00 | 111.00 | 195,113 |
23 Feb 2024 | 113.00 | 113.90 | 112.00 | 113.00 | 113.00 | 21,113 |
22 Feb 2024 | 113.50 | 114.00 | 112.00 | 112.00 | 112.00 | 42,523 |
21 Feb 2024 | 113.50 | 116.00 | 113.00 | 114.00 | 114.00 | 35,868 |
20 Feb 2024 | 114.00 | 116.00 | 112.84 | 114.00 | 114.00 | 123,789 |
19 Feb 2024 | 115.50 | 114.30 | 114.00 | 114.00 | 114.00 | 35,000 |
16 Feb 2024 | 115.50 | 115.70 | 114.00 | 114.00 | 114.00 | 47,521 |
15 Feb 2024 | 115.50 | 116.75 | 114.00 | 114.00 | 114.00 | 50,620 |
14 Feb 2024 | 116.50 | 116.80 | 115.00 | 116.00 | 116.00 | 38,961 |
13 Feb 2024 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 92,924 |
12 Feb 2024 | 117.50 | 118.45 | 115.00 | 115.00 | 115.00 | 35,124 |
09 Feb 2024 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 25,179 |
08 Feb 2024 | 119.00 | 118.02 | 115.50 | 118.00 | 118.00 | 85,926 |
07 Feb 2024 | 120.50 | 119.00 | 118.00 | 118.00 | 118.00 | 43,274 |
06 Feb 2024 | 120.50 | 121.00 | 118.25 | 120.00 | 120.00 | 34,236 |
05 Feb 2024 | 120.50 | 120.00 | 118.00 | 118.00 | 118.00 | 117,336 |
02 Feb 2024 | 121.50 | 121.01 | 119.25 | 121.50 | 121.50 | 110,271 |
01 Feb 2024 | 121.50 | 122.00 | 119.00 | 119.00 | 119.00 | 107,559 |
31 Jan 2024 | 122.00 | 124.00 | 119.00 | 119.00 | 119.00 | 154,104 |
30 Jan 2024 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 15,998 |
29 Jan 2024 | 122.00 | 124.00 | 121.13 | 122.00 | 122.00 | 32,910 |
26 Jan 2024 | 121.00 | 121.94 | 120.10 | 121.00 | 121.00 | 111,485 |
25 Jan 2024 | 120.50 | 121.55 | 119.62 | 121.50 | 121.50 | 18,688 |
24 Jan 2024 | 118.50 | 121.50 | 117.60 | 121.00 | 121.00 | 723,505 |
23 Jan 2024 | 116.50 | 119.00 | 115.00 | 117.00 | 117.00 | 545,680 |
22 Jan 2024 | 120.50 | 121.00 | 115.10 | 116.50 | 116.50 | 134,487 |
19 Jan 2024 | 121.00 | 120.00 | 119.00 | 120.00 | 120.00 | 68,135 |
18 Jan 2024 | 121.00 | 120.04 | 119.00 | 120.00 | 120.00 | 21,170 |
17 Jan 2024 | 120.00 | 124.00 | 119.00 | 122.00 | 122.00 | 345,071 |
16 Jan 2024 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 20,130 |
15 Jan 2024 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 87,948 |
12 Jan 2024 | 123.00 | 122.02 | 121.50 | 121.50 | 121.50 | 35,336 |
11 Jan 2024 | 123.50 | 123.50 | 122.00 | 122.00 | 122.00 | 30,465 |
10 Jan 2024 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 85,009 |
09 Jan 2024 | 123.00 | 123.00 | 122.02 | 123.00 | 123.00 | 15,724 |
08 Jan 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 34,286 |
05 Jan 2024 | 123.00 | 124.00 | 122.20 | 122.50 | 122.50 | 41,858 |
04 Jan 2024 | 124.00 | 125.00 | 122.50 | 122.50 | 122.50 | 247,150 |
03 Jan 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 29,358 |
02 Jan 2024 | 127.00 | 127.00 | 123.02 | 124.00 | 124.00 | 116,638 |
29 Dec 2023 | 126.00 | 127.00 | 125.05 | 127.00 | 127.00 | 26,840 |
28 Dec 2023 | 125.50 | 127.00 | 124.20 | 127.00 | 127.00 | 55,370 |
27 Dec 2023 | 125.50 | 126.45 | 124.66 | 125.50 | 125.50 | 94,273 |
22 Dec 2023 | 125.50 | 127.00 | 124.50 | 125.50 | 125.50 | 7,676 |
21 Dec 2023 | 125.50 | 125.00 | 124.00 | 125.00 | 125.00 | 13,156 |
20 Dec 2023 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 120,230 |
19 Dec 2023 | 124.50 | 126.50 | 124.00 | 126.50 | 126.50 | 333,236 |
18 Dec 2023 | 123.00 | 126.00 | 122.55 | 124.50 | 124.50 | 154,427 |
15 Dec 2023 | 122.50 | 124.00 | 121.00 | 123.00 | 123.00 | 100,340 |
14 Dec 2023 | 121.50 | 123.00 | 121.00 | 122.00 | 122.00 | 160,286 |
13 Dec 2023 | 121.50 | 122.00 | 121.00 | 121.50 | 121.50 | 75,840 |
12 Dec 2023 | 123.50 | 123.00 | 121.50 | 121.50 | 121.50 | 98,298 |
11 Dec 2023 | 124.00 | 123.88 | 123.10 | 123.50 | 123.50 | 5,432 |
08 Dec 2023 | 123.00 | 127.00 | 123.01 | 123.50 | 123.50 | 130,743 |
07 Dec 2023 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 150,017 |
06 Dec 2023 | 126.50 | 126.40 | 123.00 | 123.00 | 123.00 | 71,950 |
05 Dec 2023 | 126.50 | 128.00 | 124.00 | 124.00 | 124.00 | 336,625 |
04 Dec 2023 | 127.00 | 128.00 | 124.25 | 126.00 | 126.00 | 1,076,255 |
01 Dec 2023 | 126.50 | 127.50 | 125.00 | 126.00 | 126.00 | 126,388 |
30 Nov 2023 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 277,272 |
29 Nov 2023 | 126.50 | 128.00 | 125.00 | 128.00 | 128.00 | 111,660 |
28 Nov 2023 | 125.00 | 127.00 | 124.40 | 126.00 | 126.00 | 136,521 |
27 Nov 2023 | 128.50 | 128.00 | 125.28 | 125.50 | 125.50 | 112,046 |
24 Nov 2023 | 128.00 | 129.25 | 127.00 | 128.00 | 128.00 | 684,677 |
23 Nov 2023 | 125.00 | 131.12 | 125.15 | 128.00 | 128.00 | 1,818,528 |
22 Nov 2023 | 122.00 | 124.80 | 120.00 | 124.00 | 124.00 | 668,242 |
21 Nov 2023 | 122.50 | 125.00 | 120.13 | 122.00 | 122.00 | 430,070 |
20 Nov 2023 | 124.00 | 126.00 | 121.10 | 122.00 | 122.00 | 96,264 |
17 Nov 2023 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 311,445 |
16 Nov 2023 | 127.50 | 130.00 | 122.50 | 123.50 | 123.50 | 369,583 |
15 Nov 2023 | 128.50 | 128.70 | 125.10 | 127.00 | 127.00 | 92,879 |
14 Nov 2023 | 128.50 | 128.47 | 127.00 | 127.00 | 127.00 | 150,379 |
13 Nov 2023 | 127.50 | 130.00 | 127.10 | 127.50 | 127.50 | 390,093 |
10 Nov 2023 | 125.50 | 130.00 | 126.04 | 128.00 | 128.00 | 64,467 |
09 Nov 2023 | 123.50 | 125.00 | 122.00 | 123.50 | 123.50 | 48,842 |
08 Nov 2023 | 123.00 | 124.85 | 122.00 | 123.00 | 123.00 | 267,823 |
07 Nov 2023 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 483,932 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |