Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 159.87 | 161.71 | 158.23 | 160.12 | 160.12 | 250,932 |
27 Mar 2024 | 156.70 | 160.12 | 155.01 | 159.88 | 159.88 | 215,900 |
26 Mar 2024 | 160.04 | 160.35 | 157.09 | 157.39 | 157.39 | 229,100 |
25 Mar 2024 | 159.60 | 161.64 | 158.09 | 159.10 | 159.10 | 233,700 |
22 Mar 2024 | 159.52 | 161.10 | 156.14 | 159.81 | 159.81 | 267,500 |
21 Mar 2024 | 157.98 | 160.53 | 156.59 | 160.25 | 160.25 | 401,800 |
20 Mar 2024 | 155.49 | 157.53 | 154.00 | 157.34 | 157.34 | 212,500 |
19 Mar 2024 | 154.00 | 156.76 | 153.84 | 156.39 | 156.39 | 216,500 |
18 Mar 2024 | 153.93 | 153.93 | 151.13 | 153.56 | 153.56 | 384,300 |
15 Mar 2024 | 149.55 | 154.58 | 149.55 | 152.54 | 152.54 | 408,800 |
14 Mar 2024 | 147.26 | 150.29 | 146.64 | 150.14 | 150.14 | 426,100 |
13 Mar 2024 | 145.00 | 149.17 | 144.75 | 145.87 | 145.87 | 249,500 |
12 Mar 2024 | 145.47 | 145.95 | 141.84 | 144.67 | 144.67 | 168,500 |
11 Mar 2024 | 147.05 | 147.43 | 143.74 | 144.88 | 144.88 | 217,600 |
08 Mar 2024 | 147.63 | 149.68 | 145.20 | 148.12 | 148.12 | 327,400 |
07 Mar 2024 | 145.50 | 148.47 | 145.50 | 147.74 | 147.74 | 173,300 |
06 Mar 2024 | 144.95 | 146.45 | 142.88 | 144.70 | 144.70 | 252,000 |
05 Mar 2024 | 142.48 | 145.03 | 141.47 | 143.64 | 143.64 | 146,400 |
04 Mar 2024 | 143.16 | 144.38 | 141.90 | 142.80 | 142.80 | 299,200 |
01 Mar 2024 | 142.35 | 144.42 | 141.33 | 142.00 | 142.00 | 150,400 |
29 Feb 2024 | 143.90 | 145.33 | 141.03 | 141.99 | 141.99 | 391,900 |
28 Feb 2024 | 147.14 | 151.67 | 142.13 | 142.26 | 142.26 | 336,500 |
27 Feb 2024 | 141.02 | 142.22 | 139.40 | 141.79 | 141.79 | 271,400 |
26 Feb 2024 | 140.73 | 141.70 | 139.03 | 141.13 | 141.13 | 253,700 |
23 Feb 2024 | 139.70 | 141.23 | 137.79 | 140.55 | 140.55 | 121,900 |
22 Feb 2024 | 141.43 | 143.60 | 140.84 | 141.78 | 141.78 | 224,600 |
21 Feb 2024 | 134.71 | 142.81 | 134.71 | 142.72 | 142.72 | 621,600 |
20 Feb 2024 | 133.19 | 133.68 | 130.69 | 132.78 | 132.78 | 180,600 |
16 Feb 2024 | 135.15 | 136.18 | 133.09 | 134.33 | 134.33 | 224,100 |
15 Feb 2024 | 129.00 | 136.15 | 129.00 | 134.58 | 134.58 | 327,400 |
14 Feb 2024 | 128.11 | 129.76 | 126.78 | 128.50 | 128.50 | 264,200 |
13 Feb 2024 | 127.36 | 127.53 | 125.41 | 126.98 | 126.98 | 135,800 |
12 Feb 2024 | 126.55 | 130.65 | 126.55 | 128.74 | 128.74 | 132,200 |
09 Feb 2024 | 125.43 | 127.33 | 124.38 | 126.74 | 126.74 | 176,400 |
08 Feb 2024 | 123.81 | 126.13 | 123.59 | 125.91 | 125.91 | 166,600 |
07 Feb 2024 | 124.26 | 125.20 | 122.84 | 123.56 | 123.56 | 88,500 |
06 Feb 2024 | 121.30 | 124.82 | 121.14 | 124.02 | 124.02 | 120,700 |
05 Feb 2024 | 123.35 | 124.29 | 120.98 | 121.87 | 121.87 | 140,700 |
02 Feb 2024 | 124.44 | 125.10 | 122.79 | 124.46 | 124.46 | 185,400 |
01 Feb 2024 | 127.88 | 129.46 | 123.52 | 124.71 | 124.71 | 220,400 |
31 Jan 2024 | 132.54 | 132.88 | 126.21 | 126.90 | 126.90 | 293,100 |
30 Jan 2024 | 129.01 | 132.46 | 129.01 | 132.29 | 132.29 | 105,400 |
29 Jan 2024 | 130.81 | 130.81 | 128.37 | 129.65 | 129.65 | 89,400 |
26 Jan 2024 | 132.31 | 132.31 | 128.98 | 131.04 | 131.04 | 115,300 |
25 Jan 2024 | 131.36 | 132.01 | 129.10 | 131.89 | 131.89 | 135,600 |
24 Jan 2024 | 128.56 | 129.93 | 127.94 | 129.92 | 129.92 | 146,400 |
23 Jan 2024 | 127.27 | 128.84 | 126.01 | 127.26 | 127.26 | 84,100 |
22 Jan 2024 | 126.00 | 128.46 | 126.00 | 127.09 | 127.09 | 128,100 |
19 Jan 2024 | 126.64 | 126.64 | 124.27 | 126.45 | 126.45 | 118,700 |
18 Jan 2024 | 124.13 | 127.13 | 122.75 | 126.43 | 126.43 | 218,500 |
17 Jan 2024 | 123.78 | 124.00 | 122.28 | 122.96 | 122.96 | 138,000 |
16 Jan 2024 | 125.05 | 126.09 | 122.45 | 122.78 | 122.78 | 116,400 |
12 Jan 2024 | 126.85 | 126.85 | 124.21 | 126.01 | 126.01 | 159,400 |
11 Jan 2024 | 123.11 | 126.41 | 123.11 | 124.06 | 124.06 | 174,000 |
10 Jan 2024 | 126.15 | 126.98 | 125.29 | 125.96 | 125.96 | 147,400 |
09 Jan 2024 | 125.00 | 127.36 | 122.31 | 126.82 | 126.82 | 234,300 |
08 Jan 2024 | 124.35 | 126.01 | 119.75 | 125.86 | 125.86 | 258,600 |
05 Jan 2024 | 127.42 | 127.42 | 124.13 | 125.34 | 125.34 | 307,300 |
04 Jan 2024 | 133.38 | 133.38 | 127.35 | 127.89 | 127.89 | 203,100 |
03 Jan 2024 | 131.63 | 134.47 | 129.07 | 132.08 | 132.08 | 237,800 |
02 Jan 2024 | 134.17 | 136.32 | 132.81 | 134.09 | 134.09 | 115,400 |
29 Dec 2023 | 134.09 | 135.26 | 132.40 | 133.20 | 133.20 | 149,300 |
28 Dec 2023 | 136.41 | 137.43 | 133.37 | 134.13 | 134.13 | 153,700 |
27 Dec 2023 | 138.09 | 138.77 | 134.40 | 136.41 | 136.41 | 79,000 |
26 Dec 2023 | 136.34 | 138.23 | 135.54 | 137.32 | 137.32 | 104,700 |
22 Dec 2023 | 136.91 | 137.16 | 134.21 | 135.30 | 135.30 | 127,900 |
21 Dec 2023 | 132.35 | 136.06 | 130.99 | 135.97 | 135.97 | 133,000 |
20 Dec 2023 | 133.87 | 134.75 | 130.93 | 131.18 | 131.18 | 200,600 |
19 Dec 2023 | 132.43 | 133.50 | 130.84 | 133.06 | 133.06 | 206,500 |
18 Dec 2023 | 132.27 | 133.61 | 131.01 | 131.96 | 131.96 | 181,200 |
15 Dec 2023 | 131.02 | 132.50 | 128.31 | 129.89 | 129.89 | 347,200 |
14 Dec 2023 | 130.87 | 132.78 | 129.60 | 130.93 | 130.93 | 300,900 |
13 Dec 2023 | 128.82 | 131.10 | 127.00 | 130.90 | 130.90 | 298,200 |
12 Dec 2023 | 128.50 | 130.00 | 125.67 | 128.58 | 128.58 | 639,700 |
11 Dec 2023 | 133.58 | 134.75 | 130.08 | 132.08 | 132.08 | 255,000 |
08 Dec 2023 | 135.08 | 135.61 | 133.58 | 134.85 | 134.85 | 159,200 |
07 Dec 2023 | 133.50 | 134.46 | 130.17 | 133.65 | 133.65 | 158,100 |
06 Dec 2023 | 136.56 | 137.98 | 133.80 | 133.84 | 133.84 | 139,400 |
05 Dec 2023 | 138.52 | 139.36 | 137.35 | 137.92 | 137.92 | 137,400 |
04 Dec 2023 | 136.28 | 139.34 | 136.28 | 138.05 | 138.05 | 220,700 |
01 Dec 2023 | 136.54 | 140.83 | 136.54 | 137.94 | 137.94 | 134,200 |
30 Nov 2023 | 132.95 | 138.18 | 132.81 | 137.04 | 137.04 | 210,000 |
29 Nov 2023 | 133.76 | 133.93 | 131.62 | 131.77 | 131.77 | 135,500 |
28 Nov 2023 | 133.72 | 135.16 | 131.10 | 131.61 | 131.61 | 186,500 |
27 Nov 2023 | 132.47 | 134.03 | 130.98 | 133.75 | 133.75 | 136,800 |
24 Nov 2023 | 132.13 | 134.63 | 132.13 | 133.13 | 133.13 | 60,900 |
22 Nov 2023 | 130.54 | 134.05 | 130.54 | 132.61 | 132.61 | 153,500 |
21 Nov 2023 | 130.00 | 132.98 | 129.00 | 132.51 | 132.51 | 136,700 |
20 Nov 2023 | 129.77 | 131.46 | 129.47 | 130.69 | 130.69 | 104,300 |
17 Nov 2023 | 128.51 | 130.72 | 126.39 | 129.09 | 129.09 | 147,600 |
16 Nov 2023 | 127.56 | 128.56 | 124.05 | 127.31 | 127.31 | 129,200 |
15 Nov 2023 | 128.05 | 130.57 | 127.50 | 128.74 | 128.74 | 86,200 |
14 Nov 2023 | 127.61 | 129.15 | 126.47 | 128.38 | 128.38 | 118,900 |
13 Nov 2023 | 125.43 | 128.26 | 125.01 | 126.38 | 126.38 | 127,700 |
10 Nov 2023 | 126.08 | 126.57 | 123.91 | 124.17 | 124.17 | 92,100 |
09 Nov 2023 | 127.00 | 129.45 | 124.59 | 124.91 | 124.91 | 140,500 |
08 Nov 2023 | 125.78 | 128.14 | 124.07 | 126.80 | 126.80 | 164,000 |
07 Nov 2023 | 126.26 | 127.43 | 122.00 | 126.41 | 126.41 | 176,600 |
06 Nov 2023 | 132.55 | 133.44 | 127.15 | 128.10 | 128.10 | 181,400 |
03 Nov 2023 | 134.33 | 134.69 | 130.73 | 133.17 | 133.17 | 207,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |