Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 284.70 | 289.70 | 284.60 | 285.20 | 285.20 | 82,855 |
15 Mar 2024 | 283.00 | 286.00 | 283.00 | 284.70 | 284.70 | 67,886 |
14 Mar 2024 | 282.80 | 288.00 | 280.90 | 284.80 | 284.80 | 86,028 |
13 Mar 2024 | 288.60 | 289.40 | 280.90 | 282.80 | 282.80 | 72,171 |
12 Mar 2024 | 281.10 | 288.60 | 279.40 | 288.60 | 288.60 | 146,958 |
11 Mar 2024 | 286.20 | 287.70 | 279.60 | 280.50 | 280.50 | 110,485 |
08 Mar 2024 | 286.00 | 290.30 | 284.10 | 288.00 | 288.00 | 102,605 |
07 Mar 2024 | 286.00 | 290.50 | 285.10 | 286.30 | 286.30 | 93,897 |
06 Mar 2024 | 288.00 | 289.90 | 285.60 | 287.30 | 287.30 | 88,420 |
05 Mar 2024 | 293.50 | 295.00 | 286.00 | 286.00 | 286.00 | 95,133 |
04 Mar 2024 | 300.40 | 301.90 | 292.90 | 293.50 | 293.50 | 60,571 |
01 Mar 2024 | 298.60 | 300.50 | 297.00 | 300.00 | 300.00 | 99,071 |
29 Feb 2024 | 296.60 | 296.90 | 291.90 | 295.20 | 295.20 | 152,550 |
28 Feb 2024 | 297.00 | 302.30 | 294.90 | 296.80 | 296.80 | 232,008 |
27 Feb 2024 | 287.30 | 297.70 | 262.80 | 296.00 | 296.00 | 715,651 |
26 Feb 2024 | 298.50 | 298.50 | 285.00 | 288.50 | 288.50 | 427,083 |
23 Feb 2024 | 314.00 | 315.30 | 287.00 | 300.00 | 300.00 | 747,772 |
22 Feb 2024 | 311.00 | 317.10 | 305.20 | 313.10 | 313.10 | 156,855 |
21 Feb 2024 | 305.00 | 309.00 | 302.30 | 308.10 | 308.10 | 82,599 |
20 Feb 2024 | 303.00 | 307.70 | 302.80 | 306.10 | 306.10 | 85,469 |
19 Feb 2024 | 303.10 | 309.10 | 300.60 | 304.10 | 304.10 | 107,357 |
16 Feb 2024 | 295.20 | 307.20 | 294.50 | 303.60 | 303.60 | 364,680 |
15 Feb 2024 | 290.60 | 295.20 | 290.30 | 295.20 | 295.20 | 141,004 |
14 Feb 2024 | 288.10 | 290.60 | 286.90 | 289.00 | 289.00 | 51,709 |
13 Feb 2024 | 289.90 | 293.20 | 282.80 | 288.30 | 288.30 | 170,326 |
12 Feb 2024 | 293.80 | 297.00 | 290.00 | 293.20 | 293.20 | 164,811 |
09 Feb 2024 | 296.00 | 296.70 | 289.90 | 293.80 | 293.80 | 116,055 |
08 Feb 2024 | 292.00 | 296.80 | 292.00 | 295.40 | 295.40 | 180,612 |
07 Feb 2024 | 291.00 | 293.70 | 287.00 | 290.30 | 290.30 | 201,333 |
06 Feb 2024 | 283.10 | 290.70 | 282.10 | 290.00 | 290.00 | 199,608 |
05 Feb 2024 | 278.30 | 284.20 | 278.20 | 283.10 | 283.10 | 274,230 |
02 Feb 2024 | 279.60 | 284.20 | 275.60 | 279.20 | 279.20 | 231,603 |
01 Feb 2024 | 275.00 | 280.60 | 273.20 | 279.40 | 279.40 | 176,118 |
31 Jan 2024 | 277.30 | 278.00 | 271.70 | 276.20 | 276.20 | 202,464 |
30 Jan 2024 | 274.00 | 279.00 | 273.70 | 277.30 | 277.30 | 188,724 |
29 Jan 2024 | 277.00 | 277.00 | 268.30 | 273.00 | 273.00 | 291,244 |
26 Jan 2024 | 260.00 | 278.90 | 259.00 | 278.00 | 278.00 | 616,342 |
25 Jan 2024 | 241.00 | 262.40 | 239.70 | 258.50 | 258.50 | 817,063 |
24 Jan 2024 | 236.40 | 241.10 | 235.20 | 236.90 | 236.90 | 157,710 |
23 Jan 2024 | 238.10 | 239.70 | 231.40 | 233.90 | 233.90 | 147,779 |
22 Jan 2024 | 237.60 | 239.50 | 233.40 | 237.30 | 237.30 | 123,074 |
19 Jan 2024 | 236.40 | 238.20 | 232.10 | 234.40 | 234.40 | 176,491 |
18 Jan 2024 | 226.00 | 235.40 | 226.00 | 234.60 | 234.60 | 163,918 |
17 Jan 2024 | 229.30 | 229.30 | 222.60 | 226.10 | 226.10 | 118,925 |
16 Jan 2024 | 224.50 | 231.60 | 222.80 | 230.70 | 230.70 | 226,998 |
15 Jan 2024 | 225.20 | 226.30 | 221.70 | 224.50 | 224.50 | 250,752 |
12 Jan 2024 | 220.90 | 224.80 | 220.60 | 222.00 | 222.00 | 225,202 |
11 Jan 2024 | 223.90 | 228.30 | 220.80 | 220.80 | 220.80 | 201,569 |
10 Jan 2024 | 223.70 | 223.70 | 219.80 | 220.20 | 220.20 | 110,887 |
09 Jan 2024 | 224.70 | 224.70 | 219.40 | 223.00 | 223.00 | 195,461 |
08 Jan 2024 | 221.00 | 223.10 | 216.60 | 222.00 | 222.00 | 170,427 |
05 Jan 2024 | 221.50 | 222.30 | 217.50 | 221.00 | 221.00 | 159,240 |
04 Jan 2024 | 222.50 | 226.60 | 221.50 | 221.70 | 221.70 | 243,592 |
03 Jan 2024 | 221.30 | 223.30 | 218.30 | 222.50 | 222.50 | 234,902 |
02 Jan 2024 | 225.60 | 228.50 | 220.50 | 223.30 | 223.30 | 136,264 |
29 Dec 2023 | 226.50 | 228.00 | 225.20 | 225.60 | 225.60 | 96,992 |
28 Dec 2023 | 229.70 | 232.00 | 225.10 | 226.60 | 226.60 | 174,571 |
27 Dec 2023 | 226.90 | 233.90 | 226.80 | 229.70 | 229.70 | 183,022 |
22 Dec 2023 | 224.00 | 226.30 | 221.70 | 226.30 | 226.30 | 146,171 |
21 Dec 2023 | 221.50 | 225.80 | 220.60 | 224.80 | 224.80 | 122,931 |
20 Dec 2023 | 222.20 | 227.50 | 219.00 | 223.40 | 223.40 | 386,667 |
19 Dec 2023 | 222.60 | 226.50 | 221.50 | 222.10 | 222.10 | 244,266 |
18 Dec 2023 | 230.30 | 231.50 | 223.00 | 223.60 | 223.60 | 207,884 |
15 Dec 2023 | 234.90 | 237.60 | 229.50 | 231.60 | 231.60 | 384,835 |
14 Dec 2023 | 225.00 | 233.70 | 224.20 | 231.80 | 231.80 | 306,017 |
13 Dec 2023 | 218.80 | 222.60 | 218.80 | 220.80 | 220.80 | 99,256 |
12 Dec 2023 | 220.30 | 221.40 | 218.20 | 219.50 | 219.50 | 97,595 |
11 Dec 2023 | 225.00 | 225.20 | 219.70 | 221.80 | 221.80 | 143,746 |
08 Dec 2023 | 224.70 | 228.40 | 221.30 | 225.20 | 225.20 | 178,375 |
07 Dec 2023 | 224.70 | 225.60 | 221.80 | 225.30 | 225.30 | 83,636 |
06 Dec 2023 | 225.00 | 229.20 | 221.30 | 226.20 | 226.20 | 178,000 |
05 Dec 2023 | 217.00 | 223.60 | 215.90 | 222.50 | 222.50 | 135,674 |
04 Dec 2023 | 217.10 | 221.50 | 217.00 | 217.80 | 217.80 | 130,607 |
01 Dec 2023 | 217.20 | 220.00 | 216.20 | 217.20 | 217.20 | 188,584 |
30 Nov 2023 | 221.80 | 223.20 | 217.20 | 218.90 | 218.90 | 247,311 |
29 Nov 2023 | 219.80 | 224.40 | 219.50 | 222.00 | 222.00 | 166,974 |
28 Nov 2023 | 225.00 | 225.20 | 219.10 | 219.70 | 219.70 | 165,366 |
27 Nov 2023 | 225.00 | 227.70 | 224.70 | 225.00 | 225.00 | 136,494 |
24 Nov 2023 | 229.60 | 229.70 | 224.10 | 224.20 | 224.20 | 158,459 |
23 Nov 2023 | 233.30 | 233.30 | 227.60 | 229.70 | 229.70 | 78,258 |
22 Nov 2023 | 231.30 | 234.60 | 231.10 | 233.30 | 233.30 | 79,241 |
21 Nov 2023 | 237.60 | 238.00 | 233.00 | 233.00 | 233.00 | 129,397 |
20 Nov 2023 | 236.00 | 239.50 | 234.50 | 237.00 | 237.00 | 128,901 |
17 Nov 2023 | 230.70 | 238.00 | 230.70 | 236.00 | 236.00 | 207,140 |
16 Nov 2023 | 225.20 | 231.30 | 225.00 | 230.60 | 230.60 | 307,247 |
15 Nov 2023 | 217.70 | 226.60 | 217.70 | 226.60 | 226.60 | 402,351 |
14 Nov 2023 | 207.60 | 217.30 | 207.60 | 217.30 | 217.30 | 318,565 |
13 Nov 2023 | 210.70 | 212.40 | 206.90 | 208.80 | 208.80 | 131,734 |
10 Nov 2023 | 208.70 | 210.00 | 205.60 | 209.00 | 209.00 | 79,148 |
09 Nov 2023 | 204.10 | 210.90 | 204.10 | 209.80 | 209.80 | 110,510 |
08 Nov 2023 | 201.30 | 205.80 | 201.00 | 204.80 | 204.80 | 95,821 |
07 Nov 2023 | 203.50 | 203.70 | 199.10 | 201.40 | 201.40 | 167,254 |
06 Nov 2023 | 205.70 | 208.20 | 204.00 | 204.80 | 204.80 | 154,510 |
03 Nov 2023 | 203.20 | 209.50 | 198.10 | 205.70 | 205.70 | 502,423 |
02 Nov 2023 | 205.00 | 225.20 | 203.20 | 203.40 | 203.40 | 857,442 |
01 Nov 2023 | 219.70 | 226.30 | 212.80 | 225.60 | 225.60 | 357,705 |
31 Oct 2023 | 224.00 | 224.20 | 219.00 | 220.20 | 220.20 | 241,478 |
30 Oct 2023 | 223.10 | 224.30 | 217.10 | 220.50 | 220.50 | 198,891 |
27 Oct 2023 | 230.10 | 230.10 | 223.00 | 223.10 | 223.10 | 107,978 |
26 Oct 2023 | 225.00 | 227.60 | 222.80 | 227.10 | 227.10 | 116,528 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |