Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 126.99 | 127.15 | 126.04 | 126.21 | 126.21 | 6,500 |
26 Mar 2024 | 126.12 | 126.75 | 125.83 | 126.21 | 126.21 | 2,900 |
25 Mar 2024 | 124.82 | 125.42 | 124.47 | 125.42 | 125.42 | 5,100 |
22 Mar 2024 | 123.51 | 124.38 | 123.51 | 124.23 | 124.23 | 3,400 |
21 Mar 2024 | 122.17 | 122.65 | 121.83 | 121.83 | 121.83 | 2,900 |
20 Mar 2024 | 124.92 | 125.33 | 124.80 | 125.33 | 125.33 | 2,900 |
19 Mar 2024 | 123.47 | 123.95 | 123.44 | 123.55 | 123.55 | 3,800 |
18 Mar 2024 | 121.92 | 121.92 | 121.84 | 121.84 | 121.84 | 2,400 |
15 Mar 2024 | 122.17 | 122.43 | 122.17 | 122.42 | 122.42 | 3,600 |
14 Mar 2024 | 122.22 | 122.22 | 120.98 | 121.28 | 121.28 | 3,500 |
13 Mar 2024 | 122.02 | 122.43 | 122.02 | 122.43 | 122.43 | 3,400 |
12 Mar 2024 | 119.73 | 120.35 | 119.13 | 120.35 | 120.35 | 3,000 |
11 Mar 2024 | 123.34 | 123.52 | 123.29 | 123.44 | 123.44 | 4,100 |
08 Mar 2024 | 124.34 | 124.90 | 124.34 | 124.72 | 124.72 | 4,000 |
07 Mar 2024 | 125.76 | 125.99 | 125.07 | 125.83 | 125.83 | 3,500 |
06 Mar 2024 | 123.99 | 124.16 | 123.91 | 123.91 | 123.91 | 2,900 |
05 Mar 2024 | 123.89 | 123.89 | 123.34 | 123.36 | 123.36 | 3,000 |
04 Mar 2024 | 122.14 | 122.30 | 122.14 | 122.27 | 122.27 | 3,300 |
01 Mar 2024 | 118.15 | 119.11 | 118.15 | 119.06 | 119.06 | 16,300 |
29 Feb 2024 | 119.49 | 120.29 | 119.49 | 120.14 | 120.14 | 4,200 |
28 Feb 2024 | 118.41 | 119.50 | 118.26 | 118.52 | 118.52 | 4,700 |
27 Feb 2024 | 116.03 | 116.24 | 116.03 | 116.23 | 116.23 | 8,500 |
26 Feb 2024 | 116.89 | 116.92 | 116.46 | 116.78 | 116.78 | 8,100 |
23 Feb 2024 | 116.58 | 116.58 | 116.40 | 116.55 | 116.55 | 3,800 |
22 Feb 2024 | 118.47 | 118.47 | 116.07 | 117.05 | 117.05 | 7,000 |
21 Feb 2024 | 120.60 | 121.65 | 116.15 | 118.05 | 118.05 | 20,800 |
20 Feb 2024 | 120.93 | 121.30 | 120.73 | 121.30 | 121.30 | 5,300 |
16 Feb 2024 | 121.21 | 121.88 | 121.21 | 121.88 | 121.88 | 2,900 |
15 Feb 2024 | 119.56 | 119.85 | 119.48 | 119.75 | 119.75 | 3,600 |
14 Feb 2024 | 118.67 | 118.74 | 117.92 | 118.19 | 118.19 | 7,400 |
13 Feb 2024 | 116.22 | 116.37 | 115.51 | 115.62 | 115.62 | 5,300 |
12 Feb 2024 | 117.41 | 117.41 | 117.12 | 117.24 | 117.24 | 5,200 |
09 Feb 2024 | 118.14 | 118.15 | 117.56 | 117.67 | 117.67 | 6,500 |
08 Feb 2024 | 116.94 | 117.69 | 116.91 | 117.65 | 117.65 | 8,100 |
07 Feb 2024 | 117.22 | 117.54 | 117.00 | 117.14 | 117.14 | 6,900 |
06 Feb 2024 | 115.19 | 116.46 | 115.19 | 116.25 | 116.25 | 5,300 |
05 Feb 2024 | 114.33 | 114.58 | 114.13 | 114.58 | 114.58 | 5,000 |
02 Feb 2024 | 114.76 | 115.41 | 114.68 | 115.31 | 115.31 | 7,600 |
01 Feb 2024 | 114.03 | 115.14 | 114.03 | 114.91 | 114.91 | 8,000 |
31 Jan 2024 | 116.02 | 116.14 | 115.01 | 115.01 | 115.01 | 5,200 |
30 Jan 2024 | 117.49 | 117.49 | 116.78 | 116.92 | 116.92 | 4,400 |
29 Jan 2024 | 118.77 | 120.17 | 118.77 | 120.17 | 120.17 | 7,800 |
26 Jan 2024 | 116.90 | 118.21 | 116.90 | 117.77 | 117.77 | 4,400 |
25 Jan 2024 | 118.13 | 118.70 | 118.13 | 118.56 | 118.56 | 5,200 |
24 Jan 2024 | 120.48 | 120.56 | 118.32 | 118.33 | 118.33 | 12,800 |
23 Jan 2024 | 117.45 | 118.57 | 117.45 | 118.57 | 118.57 | 8,000 |
22 Jan 2024 | 114.30 | 114.39 | 114.03 | 114.03 | 114.03 | 9,100 |
19 Jan 2024 | 113.23 | 114.25 | 113.23 | 114.21 | 114.21 | 7,700 |
18 Jan 2024 | 114.25 | 115.01 | 114.25 | 114.75 | 114.75 | 6,900 |
17 Jan 2024 | 110.80 | 112.09 | 110.50 | 111.76 | 111.76 | 126,400 |
16 Jan 2024 | 111.59 | 111.70 | 111.07 | 111.33 | 111.33 | 74,700 |
12 Jan 2024 | 112.08 | 112.08 | 111.57 | 111.80 | 111.80 | 8,300 |
11 Jan 2024 | 111.51 | 111.61 | 110.53 | 111.24 | 111.24 | 19,200 |
10 Jan 2024 | 110.05 | 111.05 | 110.05 | 110.92 | 110.92 | 3,500 |
09 Jan 2024 | 109.68 | 109.69 | 109.54 | 109.61 | 109.61 | 3,400 |
08 Jan 2024 | 108.80 | 109.03 | 108.52 | 108.76 | 108.76 | 10,600 |
05 Jan 2024 | 106.98 | 107.52 | 106.98 | 107.31 | 107.31 | 5,500 |
04 Jan 2024 | 106.81 | 107.66 | 106.81 | 107.47 | 107.47 | 5,900 |
03 Jan 2024 | 105.54 | 105.96 | 105.54 | 105.89 | 105.89 | 4,100 |
02 Jan 2024 | 106.67 | 107.33 | 106.42 | 106.42 | 106.42 | 10,700 |
29 Dec 2023 | 108.15 | 108.15 | 107.73 | 107.94 | 107.94 | 4,200 |
28 Dec 2023 | 107.60 | 107.60 | 107.28 | 107.30 | 107.30 | 4,500 |
27 Dec 2023 | 107.55 | 107.85 | 107.51 | 107.59 | 107.59 | 5,200 |
26 Dec 2023 | 105.93 | 107.08 | 105.93 | 107.08 | 107.08 | 7,100 |
22 Dec 2023 | 106.34 | 106.70 | 105.98 | 106.09 | 106.09 | 4,700 |
21 Dec 2023 | 106.74 | 106.99 | 106.50 | 106.99 | 106.99 | 12,500 |
20 Dec 2023 | 105.23 | 105.82 | 104.91 | 104.91 | 104.91 | 5,100 |
19 Dec 2023 | 103.58 | 104.83 | 103.57 | 104.78 | 104.78 | 6,600 |
18 Dec 2023 | 102.84 | 103.40 | 102.64 | 103.25 | 103.25 | 12,600 |
15 Dec 2023 | 101.94 | 103.27 | 101.94 | 102.69 | 102.69 | 11,000 |
14 Dec 2023 | 102.05 | 102.10 | 100.92 | 101.29 | 101.29 | 8,900 |
13 Dec 2023 | 101.13 | 102.52 | 100.77 | 102.52 | 102.52 | 12,800 |
12 Dec 2023 | 97.88 | 99.61 | 97.79 | 99.31 | 99.31 | 163,100 |
11 Dec 2023 | 101.37 | 101.37 | 99.72 | 100.12 | 100.12 | 15,700 |
08 Dec 2023 | 100.95 | 102.29 | 100.71 | 102.13 | 102.13 | 11,900 |
07 Dec 2023 | 103.43 | 103.48 | 102.32 | 102.63 | 102.63 | 7,600 |
06 Dec 2023 | 102.64 | 102.83 | 101.84 | 101.93 | 101.93 | 7,300 |
05 Dec 2023 | 100.90 | 100.98 | 100.53 | 100.74 | 100.74 | 9,100 |
04 Dec 2023 | 102.76 | 102.81 | 101.69 | 101.95 | 101.95 | 15,000 |
01 Dec 2023 | 103.63 | 104.92 | 103.63 | 104.63 | 104.63 | 8,400 |
30 Nov 2023 | 102.31 | 102.67 | 102.23 | 102.64 | 102.64 | 9,800 |
29 Nov 2023 | 102.94 | 103.36 | 102.71 | 102.92 | 102.92 | 9,300 |
28 Nov 2023 | 102.33 | 102.82 | 102.33 | 102.82 | 102.82 | 7,000 |
27 Nov 2023 | 101.74 | 101.74 | 100.96 | 101.63 | 101.63 | 8,600 |
24 Nov 2023 | 102.96 | 103.40 | 102.90 | 102.99 | 102.99 | 8,900 |
22 Nov 2023 | 102.36 | 102.48 | 102.03 | 102.44 | 102.44 | 5,700 |
21 Nov 2023 | 102.92 | 103.22 | 102.52 | 102.59 | 102.59 | 6,100 |
20 Nov 2023 | 101.87 | 101.94 | 101.58 | 101.90 | 101.90 | 12,000 |
17 Nov 2023 | 100.47 | 101.56 | 100.47 | 101.50 | 101.50 | 5,600 |
16 Nov 2023 | 99.63 | 100.24 | 99.55 | 99.86 | 99.86 | 10,300 |
15 Nov 2023 | 99.42 | 99.81 | 99.12 | 99.68 | 99.68 | 7,700 |
14 Nov 2023 | 99.62 | 99.91 | 99.28 | 99.91 | 99.91 | 9,000 |
13 Nov 2023 | 98.04 | 98.62 | 97.92 | 98.39 | 98.39 | 18,600 |
10 Nov 2023 | 97.02 | 97.64 | 96.62 | 97.61 | 97.61 | 7,300 |
09 Nov 2023 | 97.89 | 98.48 | 97.48 | 97.65 | 97.65 | 8,700 |
08 Nov 2023 | 98.28 | 98.41 | 97.61 | 97.74 | 97.74 | 7,100 |
07 Nov 2023 | 96.23 | 97.11 | 96.23 | 97.11 | 97.11 | 9,800 |
06 Nov 2023 | 97.78 | 97.78 | 97.00 | 97.36 | 97.36 | 14,600 |
03 Nov 2023 | 98.26 | 99.01 | 98.23 | 98.40 | 98.40 | 12,400 |
02 Nov 2023 | 96.95 | 96.98 | 96.05 | 96.47 | 96.47 | 8,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |