Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 235.00 | 235.00 | 231.89 | 233.39 | 233.39 | 586,300 |
26 Mar 2024 | 230.00 | 233.95 | 230.00 | 232.68 | 232.68 | 736,500 |
25 Mar 2024 | 230.50 | 231.19 | 228.75 | 229.42 | 229.42 | 1,175,900 |
22 Mar 2024 | 231.11 | 233.27 | 229.88 | 230.42 | 230.42 | 644,800 |
21 Mar 2024 | 231.62 | 233.51 | 230.26 | 231.82 | 231.82 | 636,300 |
20 Mar 2024 | 230.80 | 231.53 | 229.03 | 230.17 | 230.17 | 497,500 |
19 Mar 2024 | 226.72 | 231.67 | 226.72 | 229.95 | 229.95 | 754,200 |
18 Mar 2024 | 228.34 | 230.32 | 227.10 | 228.43 | 228.43 | 854,100 |
15 Mar 2024 | 230.62 | 232.88 | 225.91 | 226.98 | 226.98 | 1,856,100 |
14 Mar 2024 | 236.90 | 236.90 | 231.39 | 232.47 | 232.47 | 786,200 |
13 Mar 2024 | 230.85 | 235.14 | 230.85 | 234.79 | 234.79 | 1,079,900 |
12 Mar 2024 | 228.00 | 233.55 | 227.84 | 231.05 | 231.05 | 640,600 |
11 Mar 2024 | 226.31 | 229.73 | 226.04 | 227.75 | 227.75 | 564,500 |
08 Mar 2024 | 231.28 | 233.00 | 227.64 | 227.79 | 227.79 | 603,300 |
07 Mar 2024 | 225.63 | 230.44 | 224.54 | 230.17 | 230.17 | 1,091,100 |
06 Mar 2024 | 224.00 | 225.86 | 221.79 | 224.56 | 224.56 | 1,072,600 |
05 Mar 2024 | 223.40 | 225.46 | 219.48 | 221.64 | 221.64 | 1,646,300 |
04 Mar 2024 | 223.00 | 226.50 | 221.21 | 226.00 | 226.00 | 1,225,100 |
01 Mar 2024 | 221.25 | 230.66 | 218.50 | 222.01 | 222.01 | 2,469,000 |
29 Feb 2024 | 226.92 | 228.02 | 224.33 | 225.51 | 225.51 | 1,701,100 |
28 Feb 2024 | 222.46 | 226.32 | 221.06 | 225.37 | 225.37 | 925,200 |
27 Feb 2024 | 224.00 | 224.80 | 221.01 | 222.92 | 222.92 | 1,029,400 |
26 Feb 2024 | 222.00 | 225.37 | 221.75 | 224.00 | 224.00 | 790,800 |
23 Feb 2024 | 223.00 | 224.67 | 219.80 | 221.64 | 221.64 | 642,200 |
22 Feb 2024 | 220.75 | 222.66 | 217.60 | 222.17 | 222.17 | 870,400 |
21 Feb 2024 | 215.52 | 217.13 | 214.20 | 216.37 | 216.37 | 747,800 |
20 Feb 2024 | 217.75 | 220.07 | 216.11 | 218.76 | 218.76 | 951,900 |
16 Feb 2024 | 222.60 | 223.37 | 219.31 | 219.35 | 219.35 | 1,013,300 |
15 Feb 2024 | 222.11 | 224.28 | 221.06 | 223.56 | 223.56 | 740,800 |
14 Feb 2024 | 215.89 | 222.10 | 215.12 | 220.67 | 220.67 | 934,300 |
13 Feb 2024 | 212.00 | 217.00 | 211.46 | 213.93 | 213.93 | 992,300 |
12 Feb 2024 | 216.78 | 220.19 | 216.78 | 218.46 | 218.46 | 854,900 |
09 Feb 2024 | 216.25 | 220.42 | 215.98 | 216.76 | 216.76 | 946,700 |
08 Feb 2024 | 214.00 | 217.69 | 213.60 | 215.39 | 215.39 | 775,700 |
07 Feb 2024 | 210.50 | 214.97 | 209.71 | 214.56 | 214.56 | 959,400 |
06 Feb 2024 | 206.26 | 210.41 | 205.71 | 209.33 | 209.33 | 834,700 |
05 Feb 2024 | 205.97 | 206.32 | 201.24 | 204.24 | 204.24 | 791,100 |
02 Feb 2024 | 204.00 | 208.07 | 202.34 | 206.80 | 206.80 | 864,400 |
01 Feb 2024 | 203.71 | 206.45 | 198.22 | 203.99 | 203.99 | 2,105,100 |
31 Jan 2024 | 210.00 | 213.35 | 207.40 | 207.41 | 207.41 | 993,800 |
30 Jan 2024 | 213.95 | 214.54 | 210.51 | 210.91 | 210.91 | 765,300 |
29 Jan 2024 | 209.25 | 213.43 | 208.07 | 213.42 | 213.42 | 993,800 |
26 Jan 2024 | 208.20 | 209.88 | 207.78 | 208.73 | 208.73 | 407,700 |
25 Jan 2024 | 209.63 | 209.64 | 206.22 | 208.20 | 208.20 | 612,300 |
24 Jan 2024 | 212.02 | 214.15 | 208.95 | 209.09 | 209.09 | 717,200 |
23 Jan 2024 | 210.00 | 212.42 | 208.72 | 211.78 | 211.78 | 639,400 |
22 Jan 2024 | 208.94 | 210.69 | 207.53 | 209.38 | 209.38 | 972,700 |
19 Jan 2024 | 204.52 | 207.83 | 202.00 | 207.15 | 207.15 | 807,800 |
18 Jan 2024 | 202.00 | 204.61 | 200.74 | 204.50 | 204.50 | 795,300 |
17 Jan 2024 | 204.72 | 205.92 | 201.51 | 201.89 | 201.89 | 1,254,800 |
16 Jan 2024 | 206.92 | 208.69 | 204.65 | 207.22 | 207.22 | 1,118,400 |
12 Jan 2024 | 203.80 | 209.44 | 203.28 | 208.69 | 208.69 | 2,002,900 |
11 Jan 2024 | 195.00 | 204.61 | 194.05 | 204.23 | 204.23 | 1,687,900 |
10 Jan 2024 | 193.70 | 195.29 | 191.39 | 193.89 | 193.89 | 591,200 |
09 Jan 2024 | 189.41 | 193.28 | 189.41 | 193.00 | 193.00 | 875,900 |
08 Jan 2024 | 185.41 | 190.57 | 182.77 | 190.54 | 190.54 | 992,000 |
05 Jan 2024 | 184.14 | 187.35 | 184.14 | 185.69 | 185.69 | 708,600 |
04 Jan 2024 | 184.82 | 186.59 | 184.37 | 186.11 | 186.11 | 670,800 |
03 Jan 2024 | 187.00 | 188.41 | 185.05 | 185.19 | 185.19 | 1,154,100 |
02 Jan 2024 | 191.16 | 191.51 | 187.89 | 189.18 | 189.18 | 1,015,100 |
29 Dec 2023 | 193.87 | 196.27 | 192.05 | 192.52 | 192.52 | 979,300 |
28 Dec 2023 | 191.07 | 194.37 | 191.06 | 194.01 | 194.01 | 884,600 |
27 Dec 2023 | 190.96 | 191.70 | 188.77 | 190.85 | 190.85 | 1,115,000 |
26 Dec 2023 | 190.95 | 191.91 | 190.03 | 190.06 | 190.06 | 797,100 |
22 Dec 2023 | 188.25 | 191.15 | 187.46 | 190.85 | 190.85 | 1,349,000 |
21 Dec 2023 | 185.48 | 188.54 | 184.72 | 187.02 | 187.02 | 1,620,200 |
20 Dec 2023 | 182.90 | 186.55 | 181.13 | 182.98 | 182.98 | 1,590,100 |
19 Dec 2023 | 183.60 | 184.24 | 181.95 | 183.40 | 183.40 | 1,678,100 |
18 Dec 2023 | 180.80 | 183.39 | 180.50 | 182.05 | 182.05 | 1,462,900 |
15 Dec 2023 | 183.11 | 187.25 | 180.23 | 180.67 | 180.67 | 2,381,300 |
14 Dec 2023 | 179.74 | 184.62 | 179.65 | 182.84 | 182.84 | 2,416,000 |
13 Dec 2023 | 175.61 | 177.37 | 172.74 | 177.37 | 177.37 | 2,105,900 |
12 Dec 2023 | 174.52 | 176.16 | 172.98 | 175.16 | 175.16 | 1,768,700 |
11 Dec 2023 | 171.55 | 174.62 | 169.98 | 174.48 | 174.48 | 1,684,500 |
08 Dec 2023 | 174.85 | 175.41 | 171.56 | 172.71 | 172.71 | 1,388,500 |
07 Dec 2023 | 173.33 | 174.70 | 165.12 | 172.95 | 172.95 | 2,914,200 |
06 Dec 2023 | 179.00 | 181.27 | 178.00 | 178.39 | 178.39 | 2,423,800 |
05 Dec 2023 | 178.24 | 179.53 | 176.41 | 177.96 | 177.96 | 1,233,500 |
04 Dec 2023 | 176.98 | 180.48 | 176.19 | 179.01 | 179.01 | 1,298,900 |
01 Dec 2023 | 174.04 | 179.91 | 174.04 | 178.84 | 178.84 | 1,339,100 |
30 Nov 2023 | 174.95 | 175.19 | 171.01 | 174.31 | 174.31 | 1,962,500 |
29 Nov 2023 | 176.42 | 179.14 | 172.44 | 173.36 | 173.36 | 1,391,800 |
28 Nov 2023 | 172.29 | 174.94 | 171.43 | 174.76 | 174.76 | 927,900 |
27 Nov 2023 | 175.70 | 176.02 | 172.90 | 173.33 | 173.33 | 1,213,200 |
24 Nov 2023 | 176.01 | 177.19 | 175.19 | 176.57 | 176.57 | 384,600 |
22 Nov 2023 | 178.26 | 180.35 | 175.38 | 175.71 | 175.71 | 809,900 |
21 Nov 2023 | 178.60 | 179.59 | 176.36 | 176.40 | 176.40 | 889,300 |
20 Nov 2023 | 176.00 | 179.24 | 175.22 | 178.71 | 178.71 | 816,200 |
17 Nov 2023 | 175.85 | 177.85 | 175.30 | 176.54 | 176.54 | 1,285,300 |
16 Nov 2023 | 175.57 | 177.87 | 174.06 | 175.32 | 175.32 | 1,005,900 |
15 Nov 2023 | 174.25 | 181.88 | 174.25 | 176.78 | 176.78 | 1,710,100 |
14 Nov 2023 | 171.06 | 174.09 | 170.21 | 173.45 | 173.45 | 1,474,200 |
13 Nov 2023 | 166.73 | 166.77 | 162.85 | 166.25 | 166.25 | 1,595,600 |
10 Nov 2023 | 167.44 | 167.65 | 162.72 | 165.08 | 165.08 | 2,994,600 |
09 Nov 2023 | 178.39 | 178.39 | 165.33 | 166.60 | 166.60 | 4,562,400 |
08 Nov 2023 | 193.78 | 195.46 | 192.63 | 194.13 | 194.13 | 750,700 |
07 Nov 2023 | 193.37 | 196.06 | 190.38 | 194.12 | 194.12 | 850,100 |
06 Nov 2023 | 194.31 | 196.80 | 192.55 | 196.15 | 196.15 | 877,200 |
03 Nov 2023 | 191.00 | 195.58 | 191.00 | 194.59 | 194.59 | 816,800 |
02 Nov 2023 | 190.91 | 193.02 | 188.57 | 189.91 | 189.91 | 1,255,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |