Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 153.86 | 154.78 | 152.68 | 154.75 | 154.75 | 24,400 |
26 Mar 2024 | 153.73 | 154.46 | 152.88 | 153.05 | 153.05 | 30,500 |
25 Mar 2024 | 153.16 | 154.30 | 152.98 | 153.48 | 153.48 | 26,000 |
22 Mar 2024 | 154.14 | 154.25 | 152.72 | 153.18 | 153.18 | 17,600 |
21 Mar 2024 | 154.94 | 156.11 | 154.05 | 154.05 | 154.05 | 22,900 |
20 Mar 2024 | 152.25 | 152.99 | 151.18 | 152.82 | 152.82 | 24,100 |
19 Mar 2024 | 151.02 | 152.91 | 151.02 | 152.62 | 152.62 | 14,900 |
18 Mar 2024 | 152.16 | 152.38 | 151.14 | 151.35 | 151.35 | 20,700 |
15 Mar 2024 | 151.26 | 152.13 | 151.24 | 151.72 | 151.72 | 15,100 |
14 Mar 2024 | 154.75 | 154.75 | 150.63 | 151.55 | 151.55 | 15,200 |
13 Mar 2024 | 155.47 | 156.23 | 154.18 | 154.65 | 154.65 | 16,100 |
12 Mar 2024 | 155.27 | 155.42 | 154.13 | 154.57 | 154.57 | 21,300 |
11 Mar 2024 | 155.12 | 156.72 | 155.12 | 155.99 | 155.99 | 17,800 |
08 Mar 2024 | 155.39 | 156.99 | 154.71 | 155.01 | 155.01 | 19,300 |
07 Mar 2024 | 153.80 | 155.30 | 153.69 | 154.79 | 154.79 | 19,500 |
06 Mar 2024 | 153.58 | 153.64 | 152.70 | 153.09 | 153.09 | 17,600 |
05 Mar 2024 | 153.54 | 154.29 | 152.21 | 152.88 | 152.88 | 14,400 |
04 Mar 2024 | 154.95 | 154.95 | 153.63 | 154.28 | 154.28 | 28,300 |
01 Mar 2024 | 151.76 | 155.64 | 151.76 | 154.54 | 154.54 | 29,800 |
29 Feb 2024 | 153.75 | 154.37 | 150.74 | 150.74 | 150.74 | 15,900 |
28 Feb 2024 | 152.96 | 153.19 | 152.39 | 152.60 | 152.60 | 20,300 |
27 Feb 2024 | 152.94 | 154.41 | 152.14 | 153.89 | 153.89 | 19,900 |
26 Feb 2024 | 150.19 | 152.39 | 150.19 | 152.09 | 152.09 | 24,800 |
23 Feb 2024 | 150.51 | 151.68 | 150.45 | 150.80 | 150.80 | 150,600 |
22 Feb 2024 | 149.39 | 150.86 | 148.42 | 150.12 | 150.12 | 31,100 |
21 Feb 2024 | 148.02 | 149.71 | 147.63 | 148.77 | 148.77 | 26,900 |
20 Feb 2024 | 148.42 | 149.50 | 147.90 | 148.39 | 148.39 | 21,500 |
16 Feb 2024 | 149.30 | 150.57 | 149.19 | 149.19 | 149.19 | 17,900 |
15 Feb 2024 | 148.57 | 150.15 | 148.01 | 150.15 | 150.15 | 87,100 |
14 Feb 2024 | 146.50 | 147.66 | 146.08 | 147.66 | 147.66 | 24,100 |
13 Feb 2024 | 146.13 | 146.93 | 144.27 | 145.08 | 145.08 | 25,400 |
12 Feb 2024 | 147.93 | 149.10 | 147.56 | 148.72 | 148.72 | 19,000 |
09 Feb 2024 | 148.61 | 148.61 | 147.48 | 148.08 | 148.08 | 19,900 |
08 Feb 2024 | 148.01 | 148.58 | 147.36 | 148.26 | 148.26 | 27,000 |
07 Feb 2024 | 151.03 | 151.03 | 148.31 | 148.38 | 148.38 | 27,700 |
06 Feb 2024 | 148.47 | 151.23 | 148.47 | 151.21 | 151.21 | 68,000 |
05 Feb 2024 | 147.74 | 148.86 | 147.15 | 148.34 | 148.34 | 13,800 |
02 Feb 2024 | 149.07 | 149.13 | 147.45 | 148.75 | 148.75 | 47,800 |
01 Feb 2024 | 149.55 | 150.70 | 148.51 | 150.34 | 150.34 | 22,300 |
31 Jan 2024 | 151.07 | 151.33 | 148.93 | 148.93 | 148.93 | 54,400 |
30 Jan 2024 | 152.07 | 152.25 | 151.05 | 151.45 | 151.45 | 14,600 |
29 Jan 2024 | 150.76 | 153.01 | 150.00 | 152.69 | 152.69 | 18,400 |
26 Jan 2024 | 152.08 | 152.50 | 150.74 | 150.74 | 150.74 | 21,300 |
25 Jan 2024 | 151.83 | 152.29 | 150.52 | 151.22 | 151.22 | 29,700 |
24 Jan 2024 | 154.21 | 154.21 | 150.64 | 150.64 | 150.64 | 35,600 |
23 Jan 2024 | 152.62 | 152.96 | 151.51 | 152.96 | 152.96 | 24,700 |
22 Jan 2024 | 151.07 | 152.52 | 151.07 | 152.30 | 152.30 | 43,800 |
19 Jan 2024 | 150.45 | 151.65 | 149.41 | 151.65 | 151.65 | 76,400 |
18 Jan 2024 | 151.33 | 151.33 | 149.39 | 150.69 | 150.69 | 29,000 |
17 Jan 2024 | 151.68 | 151.68 | 149.81 | 150.98 | 150.98 | 49,800 |
16 Jan 2024 | 153.11 | 153.11 | 151.95 | 152.41 | 152.41 | 40,300 |
12 Jan 2024 | 156.62 | 156.62 | 154.39 | 154.45 | 154.45 | 39,100 |
11 Jan 2024 | 156.01 | 156.01 | 154.57 | 155.48 | 155.48 | 26,300 |
10 Jan 2024 | 158.67 | 158.78 | 156.54 | 157.57 | 157.57 | 22,700 |
09 Jan 2024 | 157.70 | 159.30 | 157.70 | 158.99 | 158.99 | 25,900 |
08 Jan 2024 | 156.70 | 160.58 | 155.25 | 160.46 | 160.46 | 20,000 |
05 Jan 2024 | 157.20 | 158.64 | 156.33 | 157.90 | 157.90 | 17,800 |
04 Jan 2024 | 157.95 | 158.68 | 157.85 | 158.32 | 158.32 | 42,800 |
03 Jan 2024 | 159.46 | 159.47 | 157.53 | 157.75 | 157.75 | 24,700 |
02 Jan 2024 | 156.55 | 161.41 | 156.55 | 160.21 | 160.21 | 45,100 |
29 Dec 2023 | 158.86 | 159.13 | 157.65 | 158.06 | 158.06 | 18,500 |
28 Dec 2023 | 158.63 | 159.47 | 158.10 | 158.37 | 158.37 | 15,800 |
27 Dec 2023 | 157.84 | 158.62 | 157.33 | 158.45 | 158.45 | 18,200 |
26 Dec 2023 | 156.86 | 157.88 | 156.56 | 157.36 | 157.36 | 18,300 |
22 Dec 2023 | 154.05 | 157.23 | 154.05 | 156.47 | 156.47 | 22,300 |
21 Dec 2023 | 152.57 | 153.56 | 152.37 | 153.17 | 153.17 | 49,900 |
20 Dec 2023 | 155.24 | 155.24 | 150.96 | 150.96 | 150.96 | 41,000 |
19 Dec 2023 | 154.56 | 156.38 | 154.56 | 156.38 | 156.38 | 56,300 |
18 Dec 2023 | 154.27 | 154.36 | 152.62 | 153.05 | 153.05 | 26,800 |
15 Dec 2023 | 155.54 | 155.93 | 153.20 | 154.12 | 154.12 | 30,500 |
14 Dec 2023 | 155.13 | 157.00 | 154.97 | 155.47 | 155.47 | 45,600 |
13 Dec 2023 | 147.32 | 153.40 | 147.32 | 153.40 | 153.40 | 65,000 |
12 Dec 2023 | 146.01 | 147.61 | 144.65 | 146.95 | 146.95 | 17,500 |
11 Dec 2023 | 144.37 | 145.90 | 144.37 | 145.90 | 145.90 | 19,400 |
08 Dec 2023 | 145.27 | 146.10 | 144.36 | 144.36 | 144.36 | 17,100 |
07 Dec 2023 | 144.79 | 146.04 | 144.27 | 145.72 | 145.72 | 36,900 |
06 Dec 2023 | 144.90 | 145.89 | 143.92 | 144.51 | 144.51 | 86,700 |
05 Dec 2023 | 143.48 | 144.15 | 143.28 | 143.92 | 143.92 | 68,400 |
04 Dec 2023 | 143.14 | 144.92 | 143.14 | 144.57 | 144.57 | 33,800 |
01 Dec 2023 | 140.92 | 143.47 | 140.64 | 143.47 | 143.47 | 28,900 |
30 Nov 2023 | 140.58 | 142.33 | 140.30 | 141.29 | 141.29 | 15,000 |
29 Nov 2023 | 139.34 | 141.14 | 139.34 | 140.49 | 140.49 | 15,700 |
28 Nov 2023 | 138.94 | 139.14 | 137.97 | 138.99 | 138.99 | 21,300 |
27 Nov 2023 | 140.56 | 140.56 | 139.48 | 139.57 | 139.57 | 14,300 |
24 Nov 2023 | 140.11 | 141.17 | 140.11 | 141.07 | 141.07 | 8,200 |
22 Nov 2023 | 140.14 | 141.09 | 139.61 | 140.34 | 140.34 | 31,900 |
21 Nov 2023 | 139.45 | 140.59 | 139.42 | 139.44 | 139.44 | 33,200 |
20 Nov 2023 | 139.53 | 140.80 | 139.53 | 140.18 | 140.18 | 61,400 |
17 Nov 2023 | 139.31 | 139.87 | 138.80 | 139.54 | 139.54 | 23,200 |
16 Nov 2023 | 139.61 | 139.92 | 138.12 | 138.49 | 138.49 | 56,400 |
15 Nov 2023 | 138.78 | 141.25 | 138.78 | 139.55 | 139.55 | 25,000 |
14 Nov 2023 | 137.62 | 139.61 | 137.62 | 139.12 | 139.12 | 25,600 |
13 Nov 2023 | 134.53 | 135.46 | 133.75 | 135.07 | 135.07 | 23,000 |
10 Nov 2023 | 135.44 | 135.49 | 133.01 | 135.20 | 135.20 | 33,500 |
09 Nov 2023 | 139.26 | 139.26 | 135.07 | 135.42 | 135.42 | 37,200 |
08 Nov 2023 | 141.23 | 141.23 | 138.34 | 138.80 | 138.80 | 17,800 |
07 Nov 2023 | 139.40 | 141.47 | 139.04 | 141.09 | 141.09 | 51,900 |
06 Nov 2023 | 140.52 | 140.55 | 139.08 | 139.43 | 139.43 | 19,700 |
03 Nov 2023 | 137.60 | 140.76 | 137.60 | 140.34 | 140.34 | 58,000 |
02 Nov 2023 | 134.79 | 135.99 | 134.17 | 135.94 | 135.94 | 21,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |