Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 158.01 | 158.04 | 156.14 | 156.89 | 156.89 | 136,300 |
15 Mar 2024 | 158.08 | 158.86 | 156.59 | 158.02 | 158.02 | 1,339,000 |
14 Mar 2024 | 159.01 | 159.50 | 157.67 | 158.86 | 158.86 | 327,100 |
13 Mar 2024 | 158.68 | 160.15 | 158.54 | 159.66 | 159.66 | 310,200 |
12 Mar 2024 | 158.51 | 159.75 | 158.00 | 159.16 | 159.16 | 240,700 |
11 Mar 2024 | 157.50 | 158.58 | 155.92 | 158.01 | 158.01 | 202,200 |
08 Mar 2024 | 158.76 | 159.32 | 156.79 | 157.96 | 157.96 | 194,500 |
07 Mar 2024 | 156.26 | 159.75 | 155.71 | 159.18 | 159.18 | 268,400 |
06 Mar 2024 | 156.60 | 157.82 | 155.23 | 155.75 | 155.75 | 248,700 |
05 Mar 2024 | 157.25 | 157.57 | 155.46 | 155.93 | 155.93 | 153,900 |
04 Mar 2024 | 157.30 | 158.59 | 157.30 | 157.52 | 157.52 | 148,000 |
01 Mar 2024 | 156.50 | 158.57 | 156.02 | 157.36 | 157.36 | 272,900 |
29 Feb 2024 | 156.25 | 156.60 | 155.40 | 155.82 | 155.82 | 597,000 |
28 Feb 2024 | 156.34 | 156.34 | 154.79 | 155.72 | 155.72 | 161,400 |
27 Feb 2024 | 155.82 | 157.00 | 154.63 | 156.85 | 156.85 | 232,300 |
26 Feb 2024 | 156.94 | 157.76 | 155.63 | 156.06 | 156.06 | 291,100 |
23 Feb 2024 | 154.75 | 157.28 | 154.74 | 156.95 | 156.95 | 347,500 |
22 Feb 2024 | 152.16 | 154.35 | 152.16 | 153.88 | 153.88 | 286,200 |
21 Feb 2024 | 151.80 | 152.21 | 149.91 | 150.35 | 150.35 | 315,500 |
20 Feb 2024 | 154.12 | 155.25 | 152.48 | 152.88 | 152.88 | 428,400 |
16 Feb 2024 | 155.75 | 156.43 | 154.53 | 154.80 | 154.80 | 224,200 |
15 Feb 2024 | 153.93 | 156.25 | 153.81 | 155.85 | 155.85 | 265,800 |
14 Feb 2024 | 152.50 | 154.07 | 151.78 | 153.80 | 153.80 | 269,300 |
13 Feb 2024 | 150.16 | 152.78 | 149.00 | 151.37 | 151.37 | 328,200 |
12 Feb 2024 | 153.47 | 153.84 | 151.98 | 152.58 | 152.58 | 180,100 |
09 Feb 2024 | 154.27 | 154.72 | 153.48 | 153.93 | 153.93 | 168,500 |
08 Feb 2024 | 150.56 | 154.24 | 150.56 | 154.00 | 154.00 | 325,400 |
07 Feb 2024 | 150.32 | 152.00 | 149.88 | 150.50 | 150.50 | 209,600 |
06 Feb 2024 | 151.52 | 152.24 | 148.95 | 150.34 | 150.34 | 272,600 |
05 Feb 2024 | 155.51 | 156.25 | 150.45 | 151.35 | 151.35 | 315,300 |
02 Feb 2024 | 154.65 | 156.16 | 153.12 | 156.02 | 156.02 | 273,200 |
01 Feb 2024 | 150.57 | 154.73 | 150.57 | 154.16 | 154.16 | 516,400 |
31 Jan 2024 | 148.50 | 154.59 | 147.00 | 150.56 | 150.56 | 700,400 |
30 Jan 2024 | 148.50 | 149.34 | 148.40 | 149.18 | 149.18 | 142,600 |
29 Jan 2024 | 146.31 | 148.38 | 146.31 | 148.23 | 148.23 | 254,400 |
26 Jan 2024 | 147.25 | 147.88 | 146.77 | 146.82 | 146.82 | 142,600 |
25 Jan 2024 | 146.20 | 147.94 | 146.20 | 147.13 | 147.13 | 208,800 |
24 Jan 2024 | 146.95 | 147.91 | 146.11 | 146.25 | 146.25 | 175,100 |
23 Jan 2024 | 146.36 | 147.41 | 145.72 | 146.44 | 146.44 | 176,300 |
22 Jan 2024 | 146.08 | 146.76 | 145.67 | 146.10 | 146.10 | 203,300 |
19 Jan 2024 | 144.50 | 145.98 | 144.06 | 145.84 | 145.84 | 244,900 |
18 Jan 2024 | 143.00 | 144.75 | 142.86 | 144.55 | 144.55 | 231,400 |
17 Jan 2024 | 142.01 | 142.65 | 141.24 | 142.65 | 142.65 | 266,500 |
16 Jan 2024 | 141.00 | 143.15 | 140.68 | 143.09 | 143.09 | 287,800 |
15 Jan 2024 | 143.27 | 143.50 | 142.10 | 142.16 | 142.16 | 77,200 |
12 Jan 2024 | 143.02 | 144.12 | 142.72 | 143.27 | 143.27 | 311,700 |
11 Jan 2024 | 141.84 | 143.44 | 141.62 | 142.98 | 142.98 | 424,100 |
10 Jan 2024 | 139.93 | 142.02 | 139.93 | 141.79 | 141.79 | 226,700 |
09 Jan 2024 | 138.73 | 140.31 | 138.73 | 140.07 | 140.07 | 225,100 |
08 Jan 2024 | 136.15 | 139.54 | 136.00 | 139.49 | 139.49 | 266,200 |
05 Jan 2024 | 136.65 | 137.49 | 135.70 | 136.13 | 136.13 | 202,000 |
04 Jan 2024 | 136.32 | 137.62 | 136.20 | 136.93 | 136.93 | 202,500 |
03 Jan 2024 | 137.20 | 137.93 | 136.53 | 137.12 | 137.12 | 205,500 |
02 Jan 2024 | 140.00 | 140.41 | 137.25 | 138.55 | 138.55 | 316,800 |
29 Dec 2023 | 141.33 | 142.06 | 141.22 | 141.95 | 141.95 | 187,500 |
28 Dec 2023 | 141.92 | 142.25 | 141.33 | 141.50 | 141.50 | 465,800 |
27 Dec 2023 | 141.39 | 142.36 | 141.39 | 141.87 | 141.87 | 137,100 |
22 Dec 2023 | 141.80 | 142.22 | 141.07 | 141.85 | 141.85 | 170,200 |
21 Dec 2023 | 142.79 | 143.10 | 141.22 | 141.80 | 141.80 | 177,700 |
20 Dec 2023 | 144.43 | 144.79 | 142.08 | 142.15 | 142.15 | 258,300 |
19 Dec 2023 | 144.79 | 145.73 | 144.00 | 144.55 | 144.55 | 222,000 |
18 Dec 2023 | 142.64 | 145.93 | 142.56 | 144.99 | 144.99 | 416,200 |
15 Dec 2023 | 142.75 | 143.43 | 141.59 | 142.94 | 142.94 | 1,691,100 |
14 Dec 2023 | 143.09 | 143.50 | 140.29 | 142.40 | 142.40 | 401,200 |
13 Dec 2023 | 143.01 | 143.60 | 142.15 | 143.32 | 143.32 | 327,500 |
12 Dec 2023 | 141.57 | 143.59 | 141.57 | 143.48 | 143.48 | 409,200 |
11 Dec 2023 | 140.71 | 142.12 | 140.71 | 141.57 | 141.57 | 263,800 |
08 Dec 2023 | 141.00 | 141.91 | 140.68 | 141.55 | 141.55 | 213,800 |
07 Dec 2023 | 141.00 | 141.71 | 140.33 | 141.49 | 141.49 | 285,800 |
06 Dec 2023 | 140.32 | 141.74 | 139.66 | 140.92 | 140.92 | 270,100 |
05 Dec 2023 | 140.00 | 141.43 | 139.98 | 140.27 | 140.27 | 337,300 |
04 Dec 2023 | 138.50 | 140.25 | 138.13 | 140.00 | 140.00 | 257,600 |
01 Dec 2023 | 137.51 | 139.08 | 136.79 | 138.96 | 138.96 | 356,200 |
30 Nov 2023 | 137.19 | 138.26 | 135.66 | 137.97 | 137.97 | 1,114,800 |
29 Nov 2023 | 137.42 | 137.97 | 135.90 | 137.05 | 137.05 | 229,400 |
28 Nov 2023 | 137.52 | 138.31 | 136.47 | 136.96 | 136.96 | 383,900 |
27 Nov 2023 | 137.26 | 138.70 | 137.03 | 138.01 | 138.01 | 318,700 |
24 Nov 2023 | 138.00 | 138.23 | 137.18 | 137.75 | 137.75 | 142,600 |
23 Nov 2023 | 138.50 | 139.06 | 138.12 | 138.23 | 138.23 | 55,800 |
22 Nov 2023 | 139.03 | 140.49 | 138.73 | 138.88 | 138.88 | 295,100 |
21 Nov 2023 | 139.04 | 140.06 | 138.54 | 138.74 | 138.74 | 239,400 |
20 Nov 2023 | 138.30 | 140.21 | 138.26 | 139.63 | 139.63 | 512,200 |
17 Nov 2023 | 140.78 | 141.12 | 138.45 | 138.89 | 138.89 | 306,900 |
16 Nov 2023 | 139.00 | 141.47 | 138.84 | 140.92 | 140.92 | 246,000 |
15 Nov 2023 | 138.05 | 139.66 | 137.87 | 139.15 | 139.15 | 364,100 |
14 Nov 2023 | 139.29 | 139.96 | 137.62 | 137.73 | 137.73 | 366,500 |
13 Nov 2023 | 137.13 | 139.31 | 135.69 | 138.53 | 138.53 | 288,100 |
10 Nov 2023 | 137.25 | 138.02 | 136.43 | 137.75 | 137.75 | 236,100 |
09 Nov 2023 | 137.48 | 138.95 | 135.95 | 137.37 | 137.37 | 308,200 |
08 Nov 2023 | 140.00 | 140.00 | 134.12 | 137.03 | 137.03 | 533,000 |
07 Nov 2023 | 139.32 | 140.33 | 139.10 | 140.09 | 140.09 | 340,900 |
06 Nov 2023 | 138.00 | 139.65 | 137.07 | 139.55 | 139.55 | 304,800 |
03 Nov 2023 | 136.54 | 138.83 | 136.23 | 138.18 | 138.18 | 376,600 |
02 Nov 2023 | 135.25 | 137.35 | 134.44 | 136.97 | 136.97 | 319,400 |
01 Nov 2023 | 133.81 | 134.99 | 133.61 | 134.50 | 134.50 | 347,400 |
31 Oct 2023 | 132.91 | 135.20 | 132.66 | 133.88 | 133.88 | 437,400 |
30 Oct 2023 | 129.93 | 132.78 | 129.93 | 132.55 | 132.55 | 350,500 |
27 Oct 2023 | 130.47 | 131.26 | 129.00 | 129.60 | 129.60 | 330,100 |
26 Oct 2023 | 131.75 | 133.43 | 129.67 | 130.25 | 130.25 | 458,400 |
25 Oct 2023 | 134.71 | 135.30 | 131.94 | 132.09 | 132.09 | 308,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |