Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 147.00 | 147.00 | 145.20 | 145.60 | 145.60 | 99,540 |
18 Mar 2024 | 146.00 | 147.80 | 144.60 | 147.00 | 147.00 | 240,515 |
15 Mar 2024 | 143.60 | 146.60 | 143.60 | 145.20 | 145.20 | 450,004 |
14 Mar 2024 | 145.60 | 147.80 | 143.40 | 144.40 | 144.40 | 296,349 |
13 Mar 2024 | 147.60 | 149.60 | 145.20 | 145.20 | 145.20 | 256,490 |
12 Mar 2024 | 147.40 | 149.60 | 146.74 | 148.60 | 148.60 | 214,895 |
11 Mar 2024 | 148.80 | 148.80 | 145.40 | 147.00 | 147.00 | 210,853 |
08 Mar 2024 | 145.40 | 148.80 | 143.38 | 147.00 | 147.00 | 517,425 |
07 Mar 2024 | 145.00 | 149.40 | 145.00 | 146.20 | 146.20 | 211,047 |
06 Mar 2024 | 145.00 | 149.20 | 145.00 | 147.20 | 147.20 | 247,135 |
05 Mar 2024 | 145.20 | 147.60 | 144.60 | 145.00 | 145.00 | 227,417 |
04 Mar 2024 | 147.80 | 150.80 | 145.60 | 146.80 | 146.80 | 537,078 |
01 Mar 2024 | 150.20 | 153.00 | 148.00 | 149.20 | 149.20 | 427,347 |
29 Feb 2024 | 151.20 | 154.00 | 144.60 | 150.00 | 150.00 | 4,092,884 |
28 Feb 2024 | 165.00 | 165.00 | 152.00 | 153.20 | 153.20 | 602,065 |
27 Feb 2024 | 147.20 | 163.44 | 147.20 | 160.40 | 160.40 | 2,785,043 |
26 Feb 2024 | 146.80 | 146.80 | 141.20 | 141.40 | 141.40 | 463,581 |
23 Feb 2024 | 144.20 | 147.80 | 143.00 | 145.00 | 145.00 | 487,256 |
22 Feb 2024 | 140.00 | 147.80 | 140.00 | 147.80 | 147.80 | 495,310 |
21 Feb 2024 | 139.00 | 142.00 | 139.00 | 141.40 | 141.40 | 167,038 |
20 Feb 2024 | 142.60 | 144.69 | 139.00 | 140.20 | 140.20 | 688,339 |
19 Feb 2024 | 143.00 | 145.00 | 137.80 | 144.00 | 144.00 | 650,691 |
16 Feb 2024 | 142.00 | 143.60 | 139.00 | 139.80 | 139.80 | 395,166 |
15 Feb 2024 | 144.00 | 144.80 | 140.20 | 143.40 | 143.40 | 605,268 |
14 Feb 2024 | 145.00 | 145.80 | 143.00 | 143.00 | 143.00 | 229,646 |
13 Feb 2024 | 145.80 | 147.00 | 142.20 | 144.60 | 144.60 | 415,961 |
12 Feb 2024 | 144.80 | 148.00 | 144.80 | 146.60 | 146.60 | 235,652 |
09 Feb 2024 | 146.00 | 148.20 | 145.00 | 145.40 | 145.40 | 440,322 |
08 Feb 2024 | 145.60 | 149.80 | 145.60 | 146.60 | 146.60 | 288,107 |
07 Feb 2024 | 144.80 | 150.40 | 144.80 | 147.40 | 147.40 | 396,930 |
06 Feb 2024 | 148.00 | 148.80 | 143.80 | 148.40 | 148.40 | 377,678 |
05 Feb 2024 | 146.00 | 152.00 | 143.80 | 144.80 | 144.80 | 647,608 |
02 Feb 2024 | 149.60 | 153.40 | 145.40 | 149.00 | 149.00 | 471,646 |
01 Feb 2024 | 150.60 | 154.20 | 147.20 | 147.40 | 147.40 | 809,614 |
31 Jan 2024 | 150.60 | 150.60 | 146.20 | 149.20 | 149.20 | 823,787 |
30 Jan 2024 | 150.00 | 154.40 | 148.80 | 149.00 | 149.00 | 721,469 |
29 Jan 2024 | 157.40 | 160.80 | 147.20 | 151.80 | 151.80 | 2,784,765 |
26 Jan 2024 | 167.00 | 173.20 | 157.20 | 160.40 | 160.40 | 2,496,149 |
25 Jan 2024 | 158.00 | 165.27 | 156.40 | 164.00 | 164.00 | 851,429 |
24 Jan 2024 | 164.60 | 164.80 | 160.00 | 160.00 | 160.00 | 388,586 |
23 Jan 2024 | 166.80 | 166.80 | 162.80 | 162.80 | 162.80 | 291,149 |
22 Jan 2024 | 163.40 | 166.80 | 163.40 | 165.00 | 165.00 | 376,599 |
19 Jan 2024 | 162.80 | 165.80 | 162.80 | 165.00 | 165.00 | 1,585,578 |
18 Jan 2024 | 161.40 | 164.60 | 159.53 | 164.00 | 164.00 | 689,941 |
17 Jan 2024 | 160.00 | 163.20 | 155.60 | 159.20 | 159.20 | 710,433 |
16 Jan 2024 | 161.20 | 163.80 | 158.99 | 162.40 | 162.40 | 749,103 |
15 Jan 2024 | 160.40 | 166.11 | 159.40 | 161.00 | 161.00 | 733,006 |
12 Jan 2024 | 167.80 | 167.80 | 162.56 | 163.00 | 163.00 | 1,163,202 |
11 Jan 2024 | 167.00 | 171.60 | 164.60 | 165.20 | 165.20 | 1,353,724 |
10 Jan 2024 | 166.40 | 169.00 | 164.60 | 168.60 | 168.60 | 686,202 |
09 Jan 2024 | 166.00 | 169.20 | 166.30 | 166.40 | 166.40 | 232,101 |
08 Jan 2024 | 168.20 | 170.00 | 165.80 | 170.00 | 170.00 | 488,286 |
05 Jan 2024 | 170.80 | 170.80 | 165.60 | 170.00 | 170.00 | 415,740 |
04 Jan 2024 | 170.00 | 171.00 | 169.07 | 170.80 | 170.80 | 626,116 |
03 Jan 2024 | 169.00 | 173.00 | 166.80 | 169.20 | 169.20 | 637,952 |
02 Jan 2024 | 175.20 | 176.80 | 167.00 | 168.60 | 168.60 | 919,840 |
29 Dec 2023 | 174.00 | 177.80 | 171.40 | 175.00 | 175.00 | 363,801 |
28 Dec 2023 | 177.80 | 177.80 | 172.40 | 174.40 | 174.40 | 289,518 |
27 Dec 2023 | 174.20 | 178.00 | 173.14 | 174.00 | 174.00 | 2,387,858 |
22 Dec 2023 | 172.80 | 174.80 | 168.40 | 172.60 | 172.60 | 2,407,971 |
21 Dec 2023 | 176.00 | 177.67 | 169.20 | 172.20 | 172.20 | 1,531,457 |
20 Dec 2023 | 178.00 | 181.60 | 176.40 | 178.00 | 178.00 | 606,319 |
19 Dec 2023 | 175.80 | 180.00 | 173.60 | 177.00 | 177.00 | 630,738 |
18 Dec 2023 | 167.40 | 176.20 | 162.60 | 175.20 | 175.20 | 941,780 |
15 Dec 2023 | 162.60 | 169.00 | 162.20 | 167.60 | 167.60 | 974,826 |
14 Dec 2023 | 162.00 | 168.80 | 161.95 | 164.00 | 164.00 | 1,063,607 |
13 Dec 2023 | 163.00 | 164.60 | 159.80 | 162.80 | 162.80 | 1,505,144 |
12 Dec 2023 | 158.00 | 167.00 | 155.40 | 162.00 | 162.00 | 2,818,488 |
11 Dec 2023 | 161.00 | 165.40 | 157.20 | 158.00 | 158.00 | 1,772,733 |
08 Dec 2023 | 156.20 | 161.60 | 152.60 | 156.80 | 156.80 | 1,339,012 |
07 Dec 2023 | 150.80 | 155.60 | 144.80 | 153.00 | 153.00 | 1,241,205 |
06 Dec 2023 | 140.00 | 155.40 | 137.00 | 149.60 | 149.60 | 3,603,729 |
05 Dec 2023 | 122.00 | 142.20 | 121.00 | 138.40 | 138.40 | 6,266,883 |
04 Dec 2023 | 117.60 | 120.40 | 114.40 | 117.40 | 117.40 | 596,156 |
01 Dec 2023 | 113.20 | 117.80 | 112.58 | 117.60 | 117.60 | 728,521 |
30 Nov 2023 | 115.60 | 115.60 | 110.00 | 110.40 | 110.40 | 395,245 |
29 Nov 2023 | 112.80 | 114.60 | 111.42 | 112.80 | 112.80 | 497,299 |
28 Nov 2023 | 113.20 | 114.86 | 110.40 | 112.60 | 112.60 | 461,329 |
27 Nov 2023 | 113.60 | 117.20 | 111.49 | 112.80 | 112.80 | 271,367 |
24 Nov 2023 | 115.80 | 116.51 | 112.60 | 114.40 | 114.40 | 215,989 |
23 Nov 2023 | 120.00 | 120.00 | 115.00 | 115.20 | 115.20 | 286,504 |
22 Nov 2023 | 112.60 | 121.20 | 112.20 | 118.60 | 118.60 | 318,074 |
21 Nov 2023 | 117.80 | 119.80 | 114.60 | 115.20 | 115.20 | 269,615 |
20 Nov 2023 | 115.00 | 120.80 | 115.00 | 119.80 | 119.80 | 309,850 |
17 Nov 2023 | 114.20 | 120.00 | 113.80 | 116.80 | 116.80 | 813,410 |
16 Nov 2023 | 112.40 | 115.50 | 112.40 | 114.80 | 114.80 | 590,612 |
15 Nov 2023 | 110.80 | 115.60 | 109.40 | 114.00 | 114.00 | 668,176 |
14 Nov 2023 | 99.40 | 111.80 | 99.00 | 109.00 | 109.00 | 1,163,498 |
13 Nov 2023 | 99.50 | 101.40 | 97.26 | 99.40 | 99.40 | 293,029 |
10 Nov 2023 | 101.80 | 101.80 | 96.80 | 99.50 | 99.50 | 347,445 |
09 Nov 2023 | 100.40 | 101.80 | 99.45 | 100.80 | 100.80 | 249,702 |
08 Nov 2023 | 99.20 | 101.41 | 99.20 | 100.00 | 100.00 | 293,873 |
07 Nov 2023 | 99.70 | 101.60 | 97.80 | 99.10 | 99.10 | 134,721 |
06 Nov 2023 | 99.80 | 101.60 | 98.50 | 99.20 | 99.20 | 281,820 |
03 Nov 2023 | 97.10 | 101.60 | 97.10 | 99.50 | 99.50 | 467,708 |
02 Nov 2023 | 97.20 | 103.03 | 97.20 | 98.00 | 98.00 | 638,040 |
01 Nov 2023 | 97.00 | 97.60 | 94.30 | 97.30 | 97.30 | 214,175 |
31 Oct 2023 | 94.90 | 98.50 | 94.00 | 95.00 | 95.00 | 426,076 |
30 Oct 2023 | 93.00 | 97.60 | 92.92 | 94.30 | 94.30 | 398,735 |
27 Oct 2023 | 92.60 | 93.83 | 91.40 | 93.60 | 93.60 | 308,856 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |