Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 184.76 | 185.27 | 182.77 | 183.29 | 183.29 | 278,200 |
15 Mar 2024 | 181.74 | 184.76 | 180.70 | 183.68 | 183.68 | 572,700 |
14 Mar 2024 | 184.80 | 184.96 | 180.72 | 184.74 | 184.74 | 388,600 |
13 Mar 2024 | 185.58 | 187.41 | 183.83 | 184.80 | 184.80 | 289,300 |
12 Mar 2024 | 186.87 | 187.25 | 183.57 | 186.06 | 186.06 | 241,500 |
11 Mar 2024 | 186.70 | 187.87 | 184.50 | 187.39 | 187.39 | 250,600 |
08 Mar 2024 | 188.95 | 191.85 | 186.99 | 188.48 | 188.48 | 279,900 |
07 Mar 2024 | 188.24 | 188.33 | 184.54 | 186.04 | 186.04 | 244,900 |
06 Mar 2024 | 191.48 | 191.48 | 185.79 | 187.16 | 187.16 | 254,400 |
05 Mar 2024 | 189.03 | 192.58 | 187.57 | 188.52 | 188.52 | 157,500 |
04 Mar 2024 | 192.59 | 193.64 | 190.86 | 191.47 | 191.47 | 231,900 |
01 Mar 2024 | 189.37 | 193.20 | 188.16 | 192.86 | 192.86 | 315,900 |
29 Feb 2024 | 188.12 | 190.54 | 186.13 | 190.24 | 190.24 | 384,000 |
28 Feb 2024 | 183.65 | 186.21 | 183.65 | 185.64 | 185.64 | 256,100 |
27 Feb 2024 | 192.00 | 193.82 | 185.01 | 186.92 | 186.92 | 379,300 |
26 Feb 2024 | 181.74 | 185.79 | 181.71 | 184.84 | 184.84 | 330,800 |
23 Feb 2024 | 183.96 | 184.83 | 181.64 | 182.93 | 182.93 | 208,500 |
22 Feb 2024 | 181.69 | 186.50 | 181.69 | 184.46 | 184.46 | 249,700 |
21 Feb 2024 | 182.50 | 183.25 | 179.48 | 180.81 | 180.81 | 284,100 |
20 Feb 2024 | 185.96 | 186.85 | 182.51 | 183.37 | 183.37 | 230,000 |
16 Feb 2024 | 190.02 | 192.08 | 188.50 | 188.94 | 188.94 | 268,500 |
15 Feb 2024 | 182.00 | 193.52 | 181.98 | 192.73 | 192.73 | 476,100 |
14 Feb 2024 | 173.15 | 176.95 | 171.94 | 176.93 | 176.93 | 297,100 |
13 Feb 2024 | 172.39 | 173.91 | 169.05 | 171.66 | 171.66 | 357,400 |
12 Feb 2024 | 177.43 | 181.62 | 177.43 | 179.28 | 179.28 | 225,800 |
09 Feb 2024 | 179.47 | 179.47 | 175.47 | 176.99 | 176.99 | 233,500 |
08 Feb 2024 | 172.16 | 180.00 | 171.42 | 179.42 | 179.42 | 324,100 |
07 Feb 2024 | 172.27 | 172.27 | 168.36 | 171.88 | 171.88 | 187,900 |
06 Feb 2024 | 171.15 | 174.21 | 171.15 | 171.27 | 171.27 | 174,400 |
05 Feb 2024 | 172.79 | 173.27 | 171.09 | 171.60 | 171.60 | 180,300 |
02 Feb 2024 | 176.78 | 177.53 | 174.80 | 175.85 | 175.85 | 209,700 |
01 Feb 2024 | 177.20 | 180.47 | 173.84 | 180.32 | 180.32 | 323,500 |
31 Jan 2024 | 176.84 | 180.53 | 175.78 | 177.06 | 177.06 | 757,500 |
30 Jan 2024 | 176.19 | 177.67 | 174.35 | 177.40 | 177.40 | 210,200 |
29 Jan 2024 | 175.75 | 177.99 | 175.00 | 177.89 | 177.89 | 280,900 |
26 Jan 2024 | 176.67 | 177.74 | 176.03 | 176.39 | 176.39 | 184,300 |
25 Jan 2024 | 175.48 | 176.36 | 173.98 | 175.72 | 175.72 | 172,600 |
24 Jan 2024 | 176.83 | 177.59 | 172.49 | 172.61 | 172.61 | 132,300 |
23 Jan 2024 | 178.45 | 179.32 | 174.25 | 174.72 | 174.72 | 224,400 |
22 Jan 2024 | 174.51 | 177.96 | 174.51 | 175.99 | 175.99 | 196,600 |
19 Jan 2024 | 170.83 | 174.17 | 168.13 | 173.51 | 173.51 | 152,000 |
18 Jan 2024 | 169.97 | 172.11 | 168.14 | 171.00 | 171.00 | 191,800 |
17 Jan 2024 | 168.29 | 170.60 | 167.11 | 168.70 | 168.70 | 221,600 |
16 Jan 2024 | 170.49 | 171.54 | 168.79 | 171.49 | 171.49 | 472,000 |
12 Jan 2024 | 176.13 | 176.24 | 172.41 | 173.68 | 173.68 | 217,800 |
11 Jan 2024 | 177.23 | 177.79 | 173.77 | 173.98 | 173.98 | 325,200 |
10 Jan 2024 | 178.89 | 179.80 | 177.54 | 178.50 | 178.50 | 188,800 |
09 Jan 2024 | 178.82 | 180.03 | 177.31 | 179.08 | 179.08 | 142,300 |
08 Jan 2024 | 179.35 | 181.94 | 178.98 | 181.45 | 181.45 | 248,600 |
05 Jan 2024 | 176.40 | 181.51 | 176.15 | 179.45 | 179.45 | 631,800 |
04 Jan 2024 | 179.77 | 182.39 | 177.65 | 178.39 | 178.39 | 261,000 |
03 Jan 2024 | 182.56 | 184.08 | 179.39 | 181.00 | 181.00 | 263,300 |
02 Jan 2024 | 186.46 | 189.00 | 185.34 | 186.90 | 186.90 | 384,800 |
29 Dec 2023 | 188.95 | 189.91 | 187.55 | 188.87 | 188.87 | 228,100 |
28 Dec 2023 | 189.37 | 191.21 | 188.15 | 189.98 | 189.98 | 276,300 |
27 Dec 2023 | 185.65 | 190.51 | 185.55 | 189.82 | 189.82 | 290,300 |
26 Dec 2023 | 185.24 | 187.14 | 184.88 | 185.16 | 185.16 | 156,600 |
22 Dec 2023 | 184.81 | 185.90 | 183.11 | 184.69 | 184.69 | 158,300 |
21 Dec 2023 | 182.61 | 184.67 | 181.70 | 184.36 | 184.36 | 148,300 |
20 Dec 2023 | 182.66 | 186.28 | 179.76 | 180.16 | 180.16 | 295,300 |
19 Dec 2023 | 185.10 | 186.25 | 181.61 | 182.79 | 182.79 | 216,500 |
18 Dec 2023 | 186.44 | 186.44 | 181.60 | 182.91 | 182.91 | 253,600 |
15 Dec 2023 | 184.07 | 186.65 | 181.93 | 183.60 | 183.60 | 918,700 |
14 Dec 2023 | 178.63 | 188.02 | 178.63 | 184.38 | 184.38 | 584,700 |
13 Dec 2023 | 164.32 | 175.33 | 163.47 | 174.29 | 174.29 | 279,400 |
12 Dec 2023 | 167.97 | 168.44 | 164.20 | 164.24 | 164.24 | 232,000 |
11 Dec 2023 | 165.86 | 169.39 | 165.00 | 167.67 | 167.67 | 204,300 |
08 Dec 2023 | 164.98 | 166.82 | 163.22 | 166.59 | 166.59 | 160,500 |
07 Dec 2023 | 163.85 | 165.59 | 162.94 | 164.81 | 164.81 | 125,400 |
06 Dec 2023 | 163.45 | 166.18 | 162.67 | 163.51 | 163.51 | 242,100 |
05 Dec 2023 | 161.05 | 163.16 | 159.52 | 161.70 | 161.70 | 288,200 |
04 Dec 2023 | 159.56 | 162.98 | 159.56 | 162.50 | 162.50 | 284,700 |
01 Dec 2023 | 155.61 | 161.45 | 155.61 | 160.97 | 160.97 | 229,000 |
30 Nov 2023 | 156.90 | 156.90 | 154.43 | 155.52 | 155.52 | 262,700 |
29 Nov 2023 | 157.21 | 159.67 | 155.79 | 156.73 | 156.73 | 221,000 |
28 Nov 2023 | 154.49 | 156.11 | 153.26 | 155.50 | 155.50 | 232,300 |
27 Nov 2023 | 155.04 | 156.09 | 154.83 | 155.31 | 155.31 | 200,300 |
24 Nov 2023 | 154.59 | 156.88 | 153.93 | 156.48 | 156.48 | 60,700 |
22 Nov 2023 | 155.50 | 156.31 | 154.30 | 155.24 | 155.24 | 152,000 |
21 Nov 2023 | 153.25 | 154.94 | 152.62 | 153.46 | 153.46 | 165,600 |
20 Nov 2023 | 154.56 | 155.25 | 152.32 | 154.77 | 154.77 | 169,800 |
17 Nov 2023 | 155.39 | 155.39 | 152.28 | 154.19 | 154.19 | 188,300 |
16 Nov 2023 | 153.87 | 155.68 | 152.94 | 153.86 | 153.86 | 198,400 |
15 Nov 2023 | 150.39 | 155.72 | 150.39 | 154.51 | 154.51 | 450,300 |
14 Nov 2023 | 146.34 | 156.20 | 146.34 | 151.08 | 151.08 | 399,300 |
13 Nov 2023 | 138.75 | 141.21 | 136.83 | 140.69 | 140.69 | 164,000 |
10 Nov 2023 | 138.63 | 140.76 | 137.31 | 140.23 | 140.23 | 257,100 |
09 Nov 2023 | 144.83 | 144.83 | 137.72 | 138.35 | 138.35 | 248,500 |
08 Nov 2023 | 145.10 | 146.10 | 143.55 | 143.77 | 143.77 | 308,000 |
07 Nov 2023 | 147.07 | 147.07 | 144.15 | 144.97 | 144.97 | 276,000 |
06 Nov 2023 | 150.06 | 151.01 | 146.83 | 148.03 | 148.03 | 314,800 |
03 Nov 2023 | 143.55 | 153.14 | 143.55 | 151.07 | 151.07 | 755,200 |
02 Nov 2023 | 141.23 | 143.68 | 129.57 | 139.53 | 139.53 | 835,800 |
01 Nov 2023 | 127.44 | 130.96 | 126.26 | 130.39 | 130.39 | 618,300 |
31 Oct 2023 | 125.85 | 128.78 | 125.64 | 127.92 | 127.92 | 364,600 |
30 Oct 2023 | 124.94 | 126.96 | 123.17 | 124.95 | 124.95 | 281,000 |
27 Oct 2023 | 124.19 | 124.55 | 120.76 | 123.28 | 123.28 | 765,300 |
26 Oct 2023 | 123.17 | 126.38 | 121.83 | 124.29 | 124.29 | 551,200 |
25 Oct 2023 | 123.51 | 123.66 | 119.46 | 121.97 | 121.97 | 522,200 |
24 Oct 2023 | 125.11 | 127.87 | 124.83 | 125.05 | 125.05 | 346,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |