Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 233.50 | 235.00 | 231.50 | 232.00 | 232.00 | 379,796 |
27 Mar 2024 | 234.00 | 234.00 | 230.50 | 232.00 | 232.00 | 438,818 |
26 Mar 2024 | 231.50 | 233.50 | 228.94 | 233.50 | 233.50 | 301,671 |
25 Mar 2024 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 406,393 |
22 Mar 2024 | 233.00 | 233.00 | 229.77 | 231.00 | 231.00 | 268,446 |
21 Mar 2024 | 227.00 | 232.50 | 222.70 | 230.00 | 230.00 | 2,039,125 |
20 Mar 2024 | 234.50 | 234.50 | 224.50 | 225.00 | 225.00 | 996,778 |
19 Mar 2024 | 233.50 | 239.00 | 230.00 | 230.00 | 230.00 | 253,217 |
18 Mar 2024 | 238.50 | 238.50 | 234.00 | 234.50 | 234.50 | 182,460 |
15 Mar 2024 | 235.50 | 236.50 | 235.00 | 235.00 | 235.00 | 623,277 |
14 Mar 2024 | 238.00 | 238.52 | 235.00 | 235.50 | 235.50 | 252,257 |
13 Mar 2024 | 235.00 | 239.79 | 235.00 | 238.00 | 238.00 | 517,422 |
12 Mar 2024 | 237.00 | 238.00 | 236.00 | 236.00 | 236.00 | 268,533 |
11 Mar 2024 | 237.00 | 239.50 | 235.00 | 236.50 | 236.50 | 109,866 |
08 Mar 2024 | 238.00 | 243.50 | 236.00 | 238.00 | 238.00 | 249,972 |
07 Mar 2024 | 238.50 | 242.50 | 236.50 | 236.50 | 236.50 | 329,206 |
06 Mar 2024 | 235.00 | 239.98 | 233.50 | 238.50 | 238.50 | 768,892 |
05 Mar 2024 | 231.00 | 234.00 | 230.03 | 234.00 | 234.00 | 507,198 |
04 Mar 2024 | 232.50 | 234.01 | 231.00 | 231.00 | 231.00 | 262,537 |
01 Mar 2024 | 228.00 | 234.43 | 227.50 | 233.00 | 233.00 | 545,977 |
29 Feb 2024 | 235.00 | 237.50 | 221.00 | 225.50 | 225.50 | 2,603,771 |
28 Feb 2024 | 241.00 | 243.50 | 236.50 | 236.50 | 236.50 | 271,377 |
27 Feb 2024 | 242.00 | 243.50 | 239.83 | 242.00 | 242.00 | 323,363 |
26 Feb 2024 | 241.50 | 244.00 | 240.50 | 242.00 | 242.00 | 591,132 |
23 Feb 2024 | 242.00 | 244.00 | 241.50 | 241.50 | 241.50 | 257,376 |
22 Feb 2024 | 239.50 | 242.00 | 239.00 | 241.50 | 241.50 | 1,616,036 |
21 Feb 2024 | 239.00 | 240.89 | 238.50 | 239.00 | 239.00 | 265,663 |
20 Feb 2024 | 241.50 | 242.50 | 239.50 | 240.00 | 240.00 | 144,807 |
19 Feb 2024 | 242.50 | 245.00 | 241.50 | 241.50 | 241.50 | 153,253 |
16 Feb 2024 | 241.50 | 244.12 | 241.00 | 243.00 | 243.00 | 435,742 |
15 Feb 2024 | 237.00 | 242.50 | 237.00 | 241.00 | 241.00 | 393,305 |
14 Feb 2024 | 238.00 | 239.00 | 236.00 | 237.50 | 237.50 | 327,603 |
13 Feb 2024 | 237.50 | 240.50 | 236.00 | 237.00 | 237.00 | 270,220 |
12 Feb 2024 | 237.50 | 238.50 | 237.00 | 238.00 | 238.00 | 113,759 |
09 Feb 2024 | 239.50 | 241.84 | 236.50 | 237.00 | 237.00 | 159,074 |
08 Feb 2024 | 238.00 | 241.50 | 238.00 | 240.00 | 240.00 | 313,395 |
07 Feb 2024 | 233.00 | 238.50 | 233.00 | 238.00 | 238.00 | 139,126 |
06 Feb 2024 | 234.50 | 236.50 | 232.00 | 235.00 | 235.00 | 247,781 |
05 Feb 2024 | 237.00 | 238.50 | 233.50 | 234.00 | 234.00 | 227,669 |
02 Feb 2024 | 237.50 | 238.00 | 235.00 | 236.50 | 236.50 | 291,390 |
01 Feb 2024 | 237.50 | 238.50 | 234.50 | 235.00 | 235.00 | 163,925 |
31 Jan 2024 | 236.00 | 238.50 | 234.50 | 237.00 | 237.00 | 769,000 |
30 Jan 2024 | 237.00 | 239.00 | 235.00 | 235.00 | 235.00 | 471,064 |
29 Jan 2024 | 239.00 | 239.00 | 236.00 | 236.50 | 236.50 | 215,260 |
26 Jan 2024 | 229.50 | 240.00 | 229.39 | 238.50 | 238.50 | 1,628,120 |
25 Jan 2024 | 227.00 | 229.50 | 227.00 | 229.50 | 229.50 | 278,076 |
24 Jan 2024 | 228.00 | 229.50 | 227.50 | 227.50 | 227.50 | 300,571 |
23 Jan 2024 | 229.00 | 230.50 | 227.00 | 227.00 | 227.00 | 1,786,212 |
22 Jan 2024 | 225.00 | 228.50 | 225.00 | 228.00 | 228.00 | 388,821 |
19 Jan 2024 | 226.00 | 228.00 | 224.50 | 225.00 | 225.00 | 2,387,297 |
18 Jan 2024 | 223.00 | 225.50 | 223.00 | 225.00 | 225.00 | 164,357 |
17 Jan 2024 | 225.00 | 225.00 | 221.00 | 223.00 | 223.00 | 268,659 |
16 Jan 2024 | 226.00 | 226.00 | 223.50 | 225.00 | 225.00 | 209,447 |
15 Jan 2024 | 226.00 | 227.00 | 222.00 | 224.00 | 224.00 | 304,180 |
12 Jan 2024 | 225.00 | 227.00 | 224.50 | 225.50 | 225.50 | 267,654 |
11 Jan 2024 | 227.50 | 228.39 | 224.00 | 224.00 | 224.00 | 322,005 |
10 Jan 2024 | 226.00 | 227.00 | 225.50 | 226.50 | 226.50 | 243,685 |
09 Jan 2024 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 591,657 |
08 Jan 2024 | 224.50 | 227.50 | 223.00 | 227.00 | 227.00 | 407,299 |
05 Jan 2024 | 225.00 | 226.68 | 223.82 | 224.50 | 224.50 | 308,984 |
04 Jan 2024 | 227.00 | 229.50 | 224.50 | 226.00 | 226.00 | 317,855 |
03 Jan 2024 | 225.00 | 226.00 | 224.00 | 224.50 | 224.50 | 259,827 |
02 Jan 2024 | 226.50 | 228.51 | 224.00 | 225.00 | 225.00 | 460,695 |
29 Dec 2023 | 226.00 | 227.00 | 225.50 | 226.50 | 226.50 | 65,081 |
28 Dec 2023 | 228.50 | 229.50 | 226.50 | 227.00 | 227.00 | 376,359 |
27 Dec 2023 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 142,244 |
22 Dec 2023 | 227.00 | 229.00 | 226.58 | 229.00 | 229.00 | 107,216 |
21 Dec 2023 | 227.00 | 228.00 | 226.00 | 227.00 | 227.00 | 144,211 |
20 Dec 2023 | 223.00 | 226.50 | 222.50 | 226.50 | 226.50 | 233,324 |
19 Dec 2023 | 225.00 | 226.50 | 222.50 | 222.50 | 222.50 | 143,387 |
18 Dec 2023 | 227.50 | 229.50 | 224.50 | 225.00 | 225.00 | 236,273 |
15 Dec 2023 | 227.00 | 232.50 | 226.50 | 227.00 | 227.00 | 740,345 |
14 Dec 2023 | 226.00 | 230.05 | 226.00 | 227.50 | 227.50 | 570,198 |
13 Dec 2023 | 225.00 | 227.50 | 222.50 | 225.00 | 225.00 | 1,026,884 |
12 Dec 2023 | 223.50 | 224.50 | 223.00 | 224.00 | 224.00 | 983,666 |
11 Dec 2023 | 221.00 | 223.50 | 221.00 | 222.00 | 222.00 | 1,204,662 |
08 Dec 2023 | 227.50 | 227.50 | 221.00 | 221.00 | 221.00 | 861,259 |
07 Dec 2023 | 228.00 | 228.00 | 222.50 | 222.50 | 222.50 | 312,834 |
06 Dec 2023 | 228.00 | 228.00 | 223.50 | 224.00 | 224.00 | 315,935 |
05 Dec 2023 | 228.00 | 228.00 | 223.50 | 223.50 | 223.50 | 631,943 |
04 Dec 2023 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | 165,026 |
01 Dec 2023 | 227.50 | 227.50 | 220.00 | 225.00 | 225.00 | 321,477 |
30 Nov 2023 | 225.00 | 226.00 | 222.50 | 222.50 | 222.50 | 691,609 |
29 Nov 2023 | 224.50 | 225.50 | 223.50 | 225.50 | 225.50 | 253,374 |
28 Nov 2023 | 225.50 | 225.50 | 223.50 | 224.50 | 224.50 | 299,330 |
27 Nov 2023 | 226.00 | 228.00 | 223.00 | 225.50 | 225.50 | 301,527 |
24 Nov 2023 | 228.00 | 228.00 | 224.82 | 225.00 | 225.00 | 393,752 |
23 Nov 2023 | 228.00 | 228.00 | 224.50 | 226.50 | 226.50 | 168,948 |
22 Nov 2023 | 225.50 | 228.00 | 224.00 | 226.00 | 226.00 | 250,920 |
21 Nov 2023 | 230.00 | 230.00 | 224.24 | 225.00 | 225.00 | 1,135,332 |
20 Nov 2023 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 216,143 |
17 Nov 2023 | 226.50 | 229.00 | 226.50 | 227.00 | 227.00 | 541,940 |
16 Nov 2023 | 230.00 | 230.00 | 225.50 | 225.50 | 225.50 | 295,116 |
15 Nov 2023 | 228.50 | 232.29 | 227.32 | 228.50 | 228.50 | 544,731 |
14 Nov 2023 | 228.00 | 228.00 | 223.00 | 228.00 | 228.00 | 681,721 |
13 Nov 2023 | 227.50 | 227.50 | 222.00 | 224.00 | 224.00 | 218,289 |
10 Nov 2023 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | 217,562 |
09 Nov 2023 | 224.00 | 225.00 | 221.00 | 223.50 | 223.50 | 405,037 |
08 Nov 2023 | 221.50 | 224.50 | 221.00 | 222.50 | 222.50 | 342,354 |
07 Nov 2023 | 222.50 | 224.00 | 221.00 | 222.00 | 222.00 | 301,177 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |