Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 118.00 | 118.00 | 115.40 | 116.00 | 116.00 | 31,812 |
27 Mar 2024 | 114.90 | 116.50 | 113.60 | 116.50 | 116.50 | 908,337 |
26 Mar 2024 | 116.00 | 117.10 | 115.30 | 115.80 | 115.80 | 896,968 |
25 Mar 2024 | 113.60 | 117.20 | 113.50 | 115.80 | 115.80 | 875,637 |
22 Mar 2024 | 116.80 | 118.60 | 114.50 | 116.20 | 116.20 | 1,383,853 |
21 Mar 2024 | 118.70 | 120.50 | 116.00 | 117.10 | 117.10 | 1,110,080 |
20 Mar 2024 | 114.10 | 118.50 | 113.10 | 117.70 | 117.70 | 1,523,324 |
19 Mar 2024 | 115.00 | 117.10 | 112.50 | 115.00 | 115.00 | 1,966,479 |
18 Mar 2024 | 116.10 | 118.90 | 112.10 | 114.00 | 114.00 | 2,712,096 |
15 Mar 2024 | 118.60 | 120.90 | 116.50 | 117.90 | 117.90 | 6,131,879 |
14 Mar 2024 | 117.60 | 121.00 | 110.30 | 117.20 | 117.20 | 2,559,582 |
13 Mar 2024 | 116.00 | 117.00 | 113.00 | 114.50 | 114.50 | 2,178,636 |
12 Mar 2024 | 114.60 | 117.00 | 113.40 | 116.50 | 116.50 | 1,471,636 |
11 Mar 2024 | 114.20 | 117.00 | 113.10 | 113.80 | 113.80 | 2,531,202 |
08 Mar 2024 | 115.00 | 117.00 | 114.40 | 115.00 | 115.00 | 1,466,382 |
07 Mar 2024 | 115.90 | 118.80 | 115.70 | 116.90 | 116.90 | 1,362,862 |
06 Mar 2024 | 114.00 | 119.00 | 114.00 | 117.50 | 117.50 | 1,421,421 |
05 Mar 2024 | 116.00 | 118.40 | 114.20 | 114.70 | 114.70 | 3,357,848 |
04 Mar 2024 | 112.40 | 119.10 | 112.40 | 117.80 | 117.80 | 2,849,145 |
01 Mar 2024 | 112.00 | 113.60 | 109.50 | 113.00 | 113.00 | 1,883,542 |
29 Feb 2024 | 110.00 | 113.00 | 109.80 | 109.80 | 109.80 | 2,773,513 |
28 Feb 2024 | 111.00 | 113.40 | 110.50 | 111.60 | 111.60 | 1,316,511 |
27 Feb 2024 | 110.00 | 113.40 | 110.00 | 113.40 | 113.40 | 1,730,506 |
26 Feb 2024 | 112.50 | 114.60 | 108.00 | 111.70 | 111.70 | 2,973,620 |
23 Feb 2024 | 115.70 | 118.60 | 114.20 | 114.70 | 114.70 | 2,887,297 |
22 Feb 2024 | 115.00 | 116.60 | 114.70 | 115.80 | 115.80 | 1,537,826 |
21 Feb 2024 | 117.10 | 118.10 | 114.30 | 115.60 | 115.60 | 669,509 |
20 Feb 2024 | 119.00 | 120.20 | 115.70 | 116.70 | 116.70 | 998,254 |
19 Feb 2024 | 116.00 | 120.30 | 115.60 | 119.10 | 119.10 | 975,500 |
16 Feb 2024 | 116.40 | 120.61 | 116.40 | 117.00 | 117.00 | 2,004,713 |
15 Feb 2024 | 120.20 | 123.90 | 118.50 | 119.70 | 119.70 | 934,724 |
14 Feb 2024 | 117.00 | 122.10 | 117.00 | 120.40 | 120.40 | 1,226,885 |
13 Feb 2024 | 123.10 | 123.10 | 115.50 | 118.00 | 118.00 | 1,845,880 |
12 Feb 2024 | 122.40 | 123.50 | 120.90 | 120.90 | 120.90 | 1,287,444 |
09 Feb 2024 | 118.00 | 122.00 | 118.00 | 119.50 | 119.50 | 1,218,643 |
08 Feb 2024 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1,058,627 |
07 Feb 2024 | 118.60 | 122.80 | 116.50 | 117.70 | 117.70 | 2,376,439 |
06 Feb 2024 | 119.20 | 121.00 | 116.60 | 120.50 | 120.50 | 1,239,858 |
05 Feb 2024 | 117.20 | 120.50 | 116.20 | 119.20 | 119.20 | 7,116,772 |
02 Feb 2024 | 116.50 | 119.80 | 115.40 | 117.00 | 117.00 | 2,604,901 |
01 Feb 2024 | 116.50 | 121.30 | 115.90 | 115.90 | 115.90 | 3,257,871 |
31 Jan 2024 | 117.50 | 119.80 | 117.30 | 117.50 | 117.50 | 5,016,412 |
30 Jan 2024 | 115.40 | 120.10 | 115.00 | 118.10 | 118.10 | 27,157,206 |
29 Jan 2024 | 125.00 | 125.00 | 120.60 | 121.90 | 121.90 | 474,233 |
26 Jan 2024 | 124.60 | 126.20 | 121.50 | 122.10 | 122.10 | 1,591,828 |
25 Jan 2024 | 121.20 | 124.60 | 121.20 | 124.30 | 124.30 | 1,990,431 |
24 Jan 2024 | 123.80 | 123.80 | 120.00 | 121.60 | 121.60 | 6,994,929 |
23 Jan 2024 | 121.00 | 123.30 | 117.70 | 121.00 | 121.00 | 5,070,763 |
22 Jan 2024 | 126.20 | 126.70 | 121.00 | 121.00 | 121.00 | 5,365,607 |
19 Jan 2024 | 137.40 | 140.00 | 125.40 | 126.50 | 126.50 | 3,789,148 |
18 Jan 2024 | 135.00 | 136.90 | 131.90 | 134.80 | 134.80 | 2,614,958 |
17 Jan 2024 | 131.60 | 136.80 | 129.01 | 135.80 | 135.80 | 2,711,018 |
16 Jan 2024 | 128.60 | 132.30 | 126.40 | 131.60 | 131.60 | 1,860,422 |
15 Jan 2024 | 125.80 | 129.10 | 124.91 | 128.10 | 128.10 | 1,390,295 |
12 Jan 2024 | 126.90 | 127.40 | 124.10 | 126.20 | 126.20 | 1,092,543 |
11 Jan 2024 | 124.00 | 126.70 | 123.20 | 124.00 | 124.00 | 1,057,937 |
10 Jan 2024 | 128.40 | 128.40 | 124.00 | 124.60 | 124.60 | 2,503,897 |
09 Jan 2024 | 128.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1,145,304 |
08 Jan 2024 | 127.50 | 130.70 | 125.80 | 130.30 | 130.30 | 1,074,325 |
05 Jan 2024 | 129.00 | 130.80 | 126.10 | 128.70 | 128.70 | 13,455,837 |
04 Jan 2024 | 127.90 | 133.20 | 127.90 | 131.00 | 131.00 | 17,377,776 |
03 Jan 2024 | 126.50 | 131.10 | 126.00 | 130.40 | 130.40 | 9,554,373 |
02 Jan 2024 | 126.40 | 129.40 | 125.30 | 127.00 | 127.00 | 6,202,552 |
29 Dec 2023 | 126.40 | 128.70 | 124.90 | 127.60 | 127.60 | 4,496,352 |
28 Dec 2023 | 129.00 | 130.40 | 126.00 | 128.30 | 128.30 | 3,881,830 |
27 Dec 2023 | 127.50 | 130.20 | 126.00 | 127.80 | 127.80 | 4,930,190 |
22 Dec 2023 | 126.80 | 131.00 | 121.80 | 127.10 | 127.10 | 4,662,928 |
21 Dec 2023 | 128.50 | 129.70 | 125.50 | 127.60 | 127.60 | 4,732,787 |
20 Dec 2023 | 130.60 | 132.90 | 129.10 | 129.50 | 129.50 | 5,501,708 |
19 Dec 2023 | 126.00 | 130.50 | 125.10 | 129.10 | 129.10 | 5,571,251 |
18 Dec 2023 | 124.10 | 127.40 | 122.10 | 127.40 | 127.40 | 2,535,319 |
15 Dec 2023 | 130.20 | 131.50 | 125.20 | 125.20 | 125.20 | 11,882,947 |
14 Dec 2023 | 131.30 | 135.60 | 130.10 | 130.10 | 130.10 | 3,512,682 |
13 Dec 2023 | 136.30 | 139.40 | 131.10 | 131.10 | 131.10 | 2,964,181 |
12 Dec 2023 | 142.00 | 143.60 | 138.40 | 138.40 | 138.40 | 1,563,424 |
11 Dec 2023 | 142.00 | 143.30 | 140.50 | 142.40 | 142.40 | 3,140,441 |
08 Dec 2023 | 138.30 | 141.60 | 137.99 | 141.60 | 141.60 | 2,013,466 |
07 Dec 2023 | 136.80 | 139.80 | 133.50 | 138.90 | 138.90 | 1,738,533 |
06 Dec 2023 | 136.90 | 138.80 | 133.30 | 138.70 | 138.70 | 1,850,272 |
05 Dec 2023 | 137.00 | 139.20 | 134.20 | 136.90 | 136.90 | 1,642,869 |
04 Dec 2023 | 139.10 | 142.10 | 136.30 | 137.90 | 137.90 | 1,633,874 |
01 Dec 2023 | 141.50 | 144.20 | 137.50 | 141.20 | 141.20 | 3,228,352 |
30 Nov 2023 | 145.90 | 147.00 | 142.40 | 142.40 | 142.40 | 6,928,306 |
29 Nov 2023 | 144.80 | 149.40 | 142.70 | 147.00 | 147.00 | 2,503,720 |
28 Nov 2023 | 143.60 | 146.30 | 142.90 | 145.30 | 145.30 | 2,319,823 |
27 Nov 2023 | 142.40 | 148.10 | 141.90 | 145.70 | 145.70 | 3,149,956 |
24 Nov 2023 | 140.00 | 143.70 | 138.50 | 143.50 | 143.50 | 2,612,300 |
23 Nov 2023 | 143.50 | 143.50 | 138.70 | 140.20 | 140.20 | 1,186,730 |
22 Nov 2023 | 135.50 | 141.90 | 135.50 | 140.90 | 140.90 | 1,158,590 |
21 Nov 2023 | 141.00 | 142.00 | 136.50 | 138.80 | 138.80 | 2,820,960 |
20 Nov 2023 | 137.00 | 141.40 | 135.60 | 140.50 | 140.50 | 2,153,708 |
17 Nov 2023 | 139.00 | 139.90 | 136.20 | 136.80 | 136.80 | 748,687 |
16 Nov 2023 | 137.50 | 139.40 | 134.70 | 136.50 | 136.50 | 2,781,889 |
15 Nov 2023 | 138.10 | 141.50 | 136.90 | 138.90 | 138.90 | 1,851,238 |
14 Nov 2023 | 135.00 | 141.10 | 135.00 | 138.90 | 138.90 | 2,382,460 |
13 Nov 2023 | 134.60 | 139.10 | 134.60 | 138.50 | 138.50 | 2,104,535 |
10 Nov 2023 | 140.00 | 140.00 | 135.80 | 137.40 | 137.40 | 8,024,700 |
09 Nov 2023 | 136.40 | 141.50 | 136.00 | 139.00 | 139.00 | 2,002,494 |
08 Nov 2023 | 142.90 | 142.90 | 137.00 | 138.00 | 138.00 | 2,995,430 |
07 Nov 2023 | 136.80 | 141.40 | 134.10 | 139.50 | 139.50 | 4,934,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |