Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 170.40 | 176.40 | 168.80 | 172.20 | 172.20 | 977,765 |
27 Mar 2024 | 175.20 | 177.20 | 171.36 | 175.00 | 175.00 | 592,310 |
26 Mar 2024 | 169.00 | 177.20 | 169.00 | 175.00 | 175.00 | 482,793 |
25 Mar 2024 | 184.00 | 184.00 | 170.00 | 175.40 | 175.40 | 3,232,176 |
22 Mar 2024 | 176.60 | 179.60 | 170.80 | 177.00 | 177.00 | 223,892 |
21 Mar 2024 | 174.80 | 183.80 | 170.00 | 176.80 | 176.80 | 253,051 |
20 Mar 2024 | 172.40 | 176.00 | 168.44 | 174.00 | 174.00 | 284,721 |
19 Mar 2024 | 180.00 | 180.00 | 167.40 | 172.60 | 172.60 | 671,591 |
18 Mar 2024 | 172.40 | 180.00 | 165.40 | 175.00 | 175.00 | 756,642 |
15 Mar 2024 | 165.00 | 175.20 | 165.00 | 174.40 | 174.40 | 1,031,028 |
14 Mar 2024 | 165.00 | 177.40 | 165.00 | 173.20 | 173.20 | 249,026 |
13 Mar 2024 | 165.80 | 175.00 | 165.80 | 172.20 | 172.20 | 216,752 |
12 Mar 2024 | 175.00 | 179.80 | 173.00 | 173.20 | 173.20 | 216,763 |
11 Mar 2024 | 175.00 | 177.80 | 173.40 | 175.20 | 175.20 | 418,351 |
08 Mar 2024 | 173.20 | 179.80 | 171.80 | 176.00 | 176.00 | 289,102 |
07 Mar 2024 | 174.80 | 179.80 | 172.60 | 172.60 | 172.60 | 208,968 |
06 Mar 2024 | 173.60 | 179.20 | 173.20 | 174.00 | 174.00 | 130,077 |
05 Mar 2024 | 169.20 | 179.80 | 169.20 | 172.60 | 172.60 | 68,917 |
04 Mar 2024 | 175.20 | 179.80 | 166.40 | 177.00 | 177.00 | 208,637 |
01 Mar 2024 | 173.80 | 179.80 | 165.20 | 174.60 | 174.60 | 401,210 |
29 Feb 2024 | 171.80 | 180.00 | 165.20 | 171.80 | 171.80 | 439,568 |
28 Feb 2024 | 170.00 | 180.00 | 170.00 | 172.20 | 172.20 | 414,389 |
27 Feb 2024 | 172.40 | 177.80 | 166.80 | 175.40 | 175.40 | 613,144 |
26 Feb 2024 | 175.80 | 179.80 | 174.00 | 175.80 | 175.80 | 313,834 |
23 Feb 2024 | 178.20 | 180.00 | 174.20 | 175.40 | 175.40 | 85,187 |
22 Feb 2024 | 179.00 | 180.00 | 176.00 | 177.40 | 177.40 | 78,748 |
21 Feb 2024 | 175.20 | 179.00 | 175.20 | 176.80 | 176.80 | 288,078 |
20 Feb 2024 | 176.80 | 179.00 | 173.20 | 175.80 | 175.80 | 104,723 |
19 Feb 2024 | 176.00 | 178.20 | 174.20 | 176.80 | 176.80 | 97,755 |
16 Feb 2024 | 172.20 | 179.00 | 167.80 | 176.00 | 176.00 | 73,282 |
15 Feb 2024 | 176.60 | 178.80 | 166.60 | 174.00 | 174.00 | 172,634 |
14 Feb 2024 | 174.60 | 178.80 | 165.60 | 174.00 | 174.00 | 314,543 |
13 Feb 2024 | 178.60 | 178.60 | 165.80 | 173.00 | 173.00 | 206,445 |
12 Feb 2024 | 169.60 | 174.20 | 167.60 | 173.00 | 173.00 | 265,886 |
09 Feb 2024 | 166.40 | 172.80 | 166.40 | 170.00 | 170.00 | 299,105 |
08 Feb 2024 | 168.00 | 173.20 | 166.60 | 172.60 | 172.60 | 1,211,275 |
07 Feb 2024 | 168.20 | 178.40 | 167.00 | 168.20 | 168.20 | 282,601 |
06 Feb 2024 | 166.40 | 171.40 | 155.20 | 168.00 | 168.00 | 526,076 |
05 Feb 2024 | 163.00 | 169.80 | 156.00 | 166.00 | 166.00 | 499,926 |
02 Feb 2024 | 162.60 | 169.80 | 155.40 | 165.00 | 165.00 | 485,526 |
01 Feb 2024 | 159.60 | 169.80 | 159.00 | 164.80 | 164.80 | 552,828 |
31 Jan 2024 | 167.00 | 169.80 | 157.40 | 165.20 | 165.20 | 261,566 |
30 Jan 2024 | 166.00 | 168.20 | 159.60 | 166.20 | 166.20 | 300,902 |
29 Jan 2024 | 164.80 | 169.80 | 162.20 | 166.40 | 166.40 | 324,163 |
26 Jan 2024 | 163.80 | 166.49 | 160.80 | 166.00 | 166.00 | 2,653,426 |
25 Jan 2024 | 165.80 | 166.00 | 155.00 | 163.60 | 163.60 | 270,817 |
24 Jan 2024 | 158.00 | 164.60 | 157.00 | 164.60 | 164.60 | 322,718 |
23 Jan 2024 | 151.20 | 164.80 | 151.20 | 157.80 | 157.80 | 220,158 |
22 Jan 2024 | 154.20 | 158.80 | 151.20 | 158.80 | 158.80 | 178,845 |
19 Jan 2024 | 152.00 | 162.20 | 151.00 | 152.40 | 152.40 | 182,224 |
18 Jan 2024 | 156.20 | 163.80 | 152.80 | 155.00 | 155.00 | 449,009 |
17 Jan 2024 | 160.40 | 169.80 | 152.60 | 154.80 | 154.80 | 470,265 |
16 Jan 2024 | 164.00 | 173.60 | 160.20 | 160.80 | 160.80 | 511,567 |
15 Jan 2024 | 163.80 | 170.00 | 161.20 | 164.20 | 164.20 | 140,492 |
12 Jan 2024 | 164.00 | 168.60 | 162.96 | 163.40 | 163.40 | 142,412 |
11 Jan 2024 | 165.60 | 170.00 | 163.00 | 163.20 | 163.20 | 209,687 |
10 Jan 2024 | 161.40 | 170.00 | 161.40 | 163.60 | 163.60 | 132,024 |
09 Jan 2024 | 163.60 | 164.40 | 162.60 | 163.80 | 163.80 | 238,782 |
08 Jan 2024 | 165.40 | 170.00 | 161.00 | 166.80 | 166.80 | 118,119 |
05 Jan 2024 | 163.40 | 170.00 | 161.05 | 163.20 | 163.20 | 181,527 |
04 Jan 2024 | 161.20 | 169.40 | 161.00 | 165.00 | 165.00 | 171,406 |
03 Jan 2024 | 171.60 | 173.10 | 166.60 | 168.60 | 168.60 | 160,838 |
02 Jan 2024 | 176.00 | 178.40 | 172.40 | 172.80 | 172.80 | 200,640 |
29 Dec 2023 | 176.60 | 182.80 | 175.80 | 176.80 | 176.80 | 368,834 |
28 Dec 2023 | 179.00 | 182.60 | 170.20 | 176.60 | 176.60 | 677,785 |
27 Dec 2023 | 170.00 | 178.80 | 170.00 | 177.80 | 177.80 | 1,217,016 |
22 Dec 2023 | 170.00 | 175.80 | 170.00 | 173.60 | 173.60 | 735,889 |
21 Dec 2023 | 174.00 | 175.80 | 171.00 | 174.40 | 174.40 | 230,964 |
20 Dec 2023 | 175.00 | 175.00 | 170.80 | 174.00 | 174.00 | 277,491 |
19 Dec 2023 | 169.00 | 171.40 | 166.50 | 170.40 | 170.40 | 527,896 |
18 Dec 2023 | 169.00 | 169.00 | 159.20 | 166.80 | 166.80 | 572,454 |
15 Dec 2023 | 166.00 | 168.80 | 159.60 | 166.60 | 166.60 | 802,380 |
14 Dec 2023 | 156.40 | 165.80 | 156.40 | 162.80 | 162.80 | 925,481 |
13 Dec 2023 | 157.60 | 157.60 | 155.00 | 155.40 | 155.40 | 420,617 |
12 Dec 2023 | 166.00 | 166.00 | 155.00 | 156.00 | 156.00 | 374,802 |
11 Dec 2023 | 166.00 | 166.00 | 159.40 | 160.80 | 160.80 | 285,165 |
08 Dec 2023 | 166.00 | 166.00 | 160.40 | 163.00 | 163.00 | 321,019 |
07 Dec 2023 | 160.40 | 162.60 | 158.20 | 161.80 | 161.80 | 228,173 |
06 Dec 2023 | 162.00 | 162.00 | 156.20 | 159.00 | 159.00 | 302,206 |
05 Dec 2023 | 162.00 | 162.00 | 157.80 | 158.00 | 158.00 | 386,930 |
04 Dec 2023 | 159.00 | 160.40 | 150.20 | 158.00 | 158.00 | 379,862 |
01 Dec 2023 | 159.00 | 159.00 | 150.20 | 155.60 | 155.60 | 391,895 |
30 Nov 2023 | 159.00 | 159.00 | 153.00 | 153.20 | 153.20 | 482,395 |
29 Nov 2023 | 153.00 | 158.80 | 148.40 | 154.00 | 154.00 | 305,288 |
28 Nov 2023 | 151.00 | 154.80 | 151.00 | 152.00 | 152.00 | 428,354 |
27 Nov 2023 | 155.00 | 158.49 | 149.83 | 151.00 | 151.00 | 359,178 |
24 Nov 2023 | 150.20 | 155.00 | 150.00 | 154.00 | 154.00 | 332,211 |
23 Nov 2023 | 149.00 | 153.00 | 146.80 | 153.00 | 153.00 | 250,864 |
22 Nov 2023 | 151.00 | 152.00 | 147.70 | 152.00 | 152.00 | 379,917 |
21 Nov 2023 | 142.00 | 152.80 | 142.00 | 150.00 | 150.00 | 369,758 |
20 Nov 2023 | 149.80 | 152.19 | 147.20 | 149.80 | 149.80 | 148,750 |
17 Nov 2023 | 145.00 | 151.00 | 145.00 | 149.80 | 149.80 | 214,104 |
16 Nov 2023 | 145.00 | 152.40 | 142.60 | 146.00 | 146.00 | 1,010,466 |
15 Nov 2023 | 150.00 | 153.00 | 144.00 | 150.00 | 150.00 | 734,347 |
14 Nov 2023 | 145.00 | 148.20 | 140.80 | 147.20 | 147.20 | 392,946 |
13 Nov 2023 | 137.40 | 142.60 | 135.00 | 141.60 | 141.60 | 213,135 |
10 Nov 2023 | 139.20 | 144.00 | 138.40 | 139.60 | 139.60 | 130,813 |
09 Nov 2023 | 142.00 | 144.07 | 138.20 | 142.60 | 142.60 | 152,599 |
08 Nov 2023 | 145.00 | 145.00 | 138.20 | 140.20 | 140.20 | 1,653,937 |
07 Nov 2023 | 136.60 | 143.60 | 136.20 | 139.00 | 139.00 | 262,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |