Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 148.61 | 152.15 | 147.17 | 147.68 | 147.68 | 69,244,100 |
15 Mar 2024 | 142.50 | 143.18 | 140.03 | 141.18 | 141.18 | 49,460,600 |
14 Mar 2024 | 141.19 | 143.59 | 140.46 | 143.10 | 143.10 | 42,753,400 |
13 Mar 2024 | 139.00 | 141.09 | 138.99 | 139.79 | 139.79 | 23,347,200 |
12 Mar 2024 | 137.03 | 139.38 | 137.03 | 138.50 | 138.50 | 27,563,400 |
11 Mar 2024 | 136.13 | 139.10 | 136.13 | 137.67 | 137.67 | 32,437,800 |
08 Mar 2024 | 134.21 | 138.09 | 134.00 | 135.41 | 135.41 | 39,343,100 |
07 Mar 2024 | 132.79 | 134.94 | 131.61 | 134.38 | 134.38 | 37,738,200 |
06 Mar 2024 | 133.12 | 133.58 | 130.85 | 131.40 | 131.40 | 35,318,600 |
05 Mar 2024 | 131.88 | 133.24 | 130.67 | 132.67 | 132.67 | 40,194,800 |
04 Mar 2024 | 135.66 | 135.66 | 131.91 | 133.35 | 133.35 | 55,999,400 |
01 Mar 2024 | 138.43 | 138.87 | 136.92 | 137.14 | 137.14 | 31,119,500 |
29 Feb 2024 | 137.28 | 138.86 | 136.40 | 138.46 | 138.46 | 42,133,000 |
28 Feb 2024 | 137.90 | 138.01 | 135.41 | 136.38 | 136.38 | 37,328,600 |
27 Feb 2024 | 138.02 | 139.25 | 137.09 | 138.88 | 138.88 | 33,099,200 |
26 Feb 2024 | 142.14 | 142.44 | 137.39 | 137.57 | 137.57 | 53,641,800 |
23 Feb 2024 | 143.67 | 144.68 | 143.43 | 143.96 | 143.96 | 19,493,800 |
22 Feb 2024 | 144.93 | 145.00 | 142.80 | 144.09 | 144.09 | 27,191,900 |
21 Feb 2024 | 141.45 | 142.69 | 140.68 | 142.55 | 142.55 | 23,315,700 |
20 Feb 2024 | 139.66 | 142.08 | 139.49 | 141.12 | 141.12 | 25,144,700 |
16 Feb 2024 | 142.99 | 143.19 | 140.14 | 140.52 | 140.52 | 31,451,100 |
15 Feb 2024 | 143.14 | 143.52 | 140.46 | 142.77 | 142.77 | 37,590,700 |
14 Feb 2024 | 146.08 | 146.52 | 144.09 | 145.94 | 145.94 | 22,704,200 |
13 Feb 2024 | 144.92 | 146.67 | 143.69 | 145.14 | 145.14 | 27,837,700 |
12 Feb 2024 | 148.42 | 149.34 | 147.37 | 147.53 | 147.53 | 21,564,100 |
09 Feb 2024 | 146.68 | 149.44 | 146.18 | 149.00 | 149.00 | 26,829,500 |
08 Feb 2024 | 145.83 | 146.33 | 145.10 | 145.91 | 145.91 | 22,563,800 |
07 Feb 2024 | 144.76 | 145.62 | 143.93 | 145.54 | 145.54 | 25,208,900 |
06 Feb 2024 | 144.65 | 145.36 | 143.19 | 144.10 | 144.10 | 29,128,200 |
05 Feb 2024 | 142.82 | 145.47 | 142.78 | 143.68 | 143.68 | 38,505,400 |
02 Feb 2024 | 139.26 | 142.62 | 136.50 | 142.38 | 142.38 | 62,470,600 |
01 Feb 2024 | 142.12 | 143.06 | 140.79 | 141.16 | 141.16 | 40,466,500 |
31 Jan 2024 | 143.62 | 144.00 | 139.87 | 140.10 | 140.10 | 71,910,000 |
30 Jan 2024 | 152.80 | 153.62 | 151.19 | 151.46 | 151.46 | 36,331,800 |
29 Jan 2024 | 152.06 | 153.78 | 151.43 | 153.51 | 153.51 | 27,784,300 |
26 Jan 2024 | 151.10 | 152.54 | 151.01 | 152.19 | 152.19 | 26,115,500 |
25 Jan 2024 | 150.07 | 153.05 | 149.54 | 151.87 | 151.87 | 29,149,100 |
24 Jan 2024 | 148.54 | 149.85 | 148.10 | 148.70 | 148.70 | 25,233,500 |
23 Jan 2024 | 145.89 | 147.18 | 145.50 | 147.04 | 147.04 | 21,636,100 |
22 Jan 2024 | 147.10 | 148.39 | 145.84 | 145.99 | 145.99 | 32,200,400 |
19 Jan 2024 | 144.74 | 146.45 | 144.38 | 146.38 | 146.38 | 33,300,700 |
18 Jan 2024 | 142.05 | 144.21 | 141.99 | 143.48 | 143.48 | 25,746,400 |
17 Jan 2024 | 141.35 | 141.84 | 138.90 | 141.47 | 141.47 | 20,968,600 |
16 Jan 2024 | 142.00 | 144.35 | 141.45 | 142.49 | 142.49 | 22,670,500 |
12 Jan 2024 | 142.67 | 143.20 | 141.82 | 142.65 | 142.65 | 18,768,600 |
11 Jan 2024 | 143.49 | 145.22 | 140.64 | 142.08 | 142.08 | 24,008,700 |
10 Jan 2024 | 141.00 | 143.00 | 140.91 | 142.28 | 142.28 | 21,320,200 |
09 Jan 2024 | 138.50 | 141.49 | 138.15 | 140.95 | 140.95 | 24,759,600 |
08 Jan 2024 | 136.29 | 139.01 | 136.26 | 138.84 | 138.84 | 21,404,000 |
05 Jan 2024 | 136.75 | 137.16 | 135.15 | 135.73 | 135.73 | 22,506,000 |
04 Jan 2024 | 138.42 | 139.16 | 136.35 | 136.39 | 136.39 | 27,137,700 |
03 Jan 2024 | 137.25 | 139.63 | 137.08 | 138.92 | 138.92 | 24,212,100 |
02 Jan 2024 | 138.55 | 139.45 | 136.48 | 138.17 | 138.17 | 23,711,200 |
29 Dec 2023 | 139.63 | 140.36 | 138.78 | 139.69 | 139.69 | 18,727,200 |
28 Dec 2023 | 140.78 | 141.14 | 139.75 | 140.23 | 140.23 | 16,045,700 |
27 Dec 2023 | 141.59 | 142.08 | 139.89 | 140.37 | 140.37 | 19,628,600 |
26 Dec 2023 | 141.59 | 142.68 | 141.19 | 141.52 | 141.52 | 16,780,300 |
22 Dec 2023 | 140.77 | 141.99 | 140.71 | 141.49 | 141.49 | 26,514,600 |
21 Dec 2023 | 139.49 | 140.69 | 139.18 | 140.42 | 140.42 | 27,488,300 |
20 Dec 2023 | 138.97 | 141.70 | 138.07 | 138.34 | 138.34 | 49,107,200 |
19 Dec 2023 | 136.84 | 137.47 | 136.08 | 136.65 | 136.65 | 25,476,800 |
18 Dec 2023 | 132.63 | 137.15 | 132.43 | 135.80 | 135.80 | 32,258,000 |
15 Dec 2023 | 131.62 | 133.51 | 131.18 | 132.60 | 132.60 | 50,815,200 |
14 Dec 2023 | 133.38 | 133.72 | 129.69 | 131.94 | 131.94 | 38,722,400 |
13 Dec 2023 | 133.38 | 133.50 | 131.57 | 132.57 | 132.57 | 30,104,800 |
12 Dec 2023 | 131.81 | 133.00 | 131.26 | 132.52 | 132.52 | 29,032,800 |
11 Dec 2023 | 132.38 | 133.34 | 131.36 | 133.29 | 133.29 | 31,138,000 |
08 Dec 2023 | 134.20 | 136.40 | 134.03 | 134.99 | 134.99 | 32,233,900 |
07 Dec 2023 | 135.04 | 138.56 | 134.70 | 136.93 | 136.93 | 56,767,100 |
06 Dec 2023 | 131.44 | 131.84 | 129.88 | 130.02 | 130.02 | 23,576,200 |
05 Dec 2023 | 128.95 | 132.14 | 128.25 | 130.99 | 130.99 | 27,384,800 |
04 Dec 2023 | 129.88 | 130.03 | 127.90 | 129.27 | 129.27 | 36,669,900 |
01 Dec 2023 | 131.86 | 132.11 | 130.67 | 131.86 | 131.86 | 31,431,200 |
30 Nov 2023 | 135.05 | 135.55 | 131.28 | 132.53 | 132.53 | 38,988,300 |
29 Nov 2023 | 137.57 | 138.29 | 134.84 | 134.99 | 134.99 | 23,967,200 |
28 Nov 2023 | 136.08 | 137.25 | 135.42 | 137.20 | 137.20 | 18,730,000 |
27 Nov 2023 | 136.03 | 138.42 | 136.00 | 136.41 | 136.41 | 23,436,500 |
24 Nov 2023 | 138.03 | 138.13 | 135.99 | 136.69 | 136.69 | 12,514,300 |
22 Nov 2023 | 137.47 | 139.42 | 137.47 | 138.49 | 138.49 | 17,813,900 |
21 Nov 2023 | 136.29 | 137.18 | 135.96 | 136.97 | 136.97 | 22,635,300 |
20 Nov 2023 | 133.69 | 136.66 | 133.62 | 136.25 | 136.25 | 27,815,500 |
17 Nov 2023 | 136.00 | 136.06 | 133.65 | 135.31 | 135.31 | 37,240,600 |
16 Nov 2023 | 135.19 | 137.22 | 134.32 | 136.93 | 136.93 | 28,013,200 |
15 Nov 2023 | 134.87 | 135.03 | 133.57 | 134.62 | 134.62 | 23,861,500 |
14 Nov 2023 | 134.19 | 135.70 | 133.32 | 133.62 | 133.62 | 32,395,200 |
13 Nov 2023 | 131.78 | 132.59 | 131.25 | 132.09 | 132.09 | 18,324,800 |
10 Nov 2023 | 130.10 | 132.80 | 129.41 | 132.59 | 132.59 | 26,913,300 |
09 Nov 2023 | 131.96 | 132.55 | 130.07 | 130.24 | 130.24 | 23,747,800 |
08 Nov 2023 | 130.97 | 132.21 | 130.78 | 131.84 | 131.84 | 26,425,800 |
07 Nov 2023 | 130.71 | 131.91 | 129.88 | 130.97 | 130.97 | 29,757,300 |
06 Nov 2023 | 129.05 | 130.34 | 128.67 | 130.25 | 130.25 | 19,052,700 |
03 Nov 2023 | 128.02 | 129.53 | 127.86 | 129.10 | 129.10 | 26,380,100 |
02 Nov 2023 | 128.42 | 128.98 | 126.93 | 127.49 | 127.49 | 27,124,600 |
01 Nov 2023 | 124.07 | 126.49 | 123.72 | 126.45 | 126.45 | 30,082,400 |
31 Oct 2023 | 125.06 | 125.37 | 122.69 | 124.08 | 124.08 | 26,292,300 |
30 Oct 2023 | 123.21 | 125.40 | 122.75 | 124.46 | 124.46 | 28,940,100 |
27 Oct 2023 | 122.88 | 123.31 | 120.21 | 122.17 | 122.17 | 44,566,500 |
26 Oct 2023 | 123.27 | 124.33 | 121.27 | 122.28 | 122.28 | 57,061,100 |
25 Oct 2023 | 128.16 | 128.31 | 125.07 | 125.61 | 125.61 | 84,366,200 |
24 Oct 2023 | 137.83 | 139.36 | 137.42 | 138.81 | 138.81 | 44,814,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |