Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 143.60 | 150.43 | 143.00 | 144.00 | 144.00 | 2,720,155 |
27 Mar 2024 | 145.00 | 148.00 | 140.40 | 143.20 | 143.20 | 54,716,239 |
26 Mar 2024 | 165.40 | 169.60 | 164.57 | 169.20 | 169.20 | 322,243 |
25 Mar 2024 | 168.80 | 172.20 | 165.00 | 165.20 | 165.20 | 499,637 |
22 Mar 2024 | 170.00 | 172.25 | 168.20 | 168.40 | 168.40 | 438,720 |
21 Mar 2024 | 164.00 | 169.67 | 163.00 | 169.00 | 169.00 | 1,213,261 |
20 Mar 2024 | 159.00 | 162.80 | 158.07 | 162.60 | 162.60 | 1,169,220 |
19 Mar 2024 | 154.60 | 157.60 | 153.80 | 156.80 | 156.80 | 620,685 |
18 Mar 2024 | 154.20 | 157.04 | 153.40 | 154.00 | 154.00 | 1,227,188 |
15 Mar 2024 | 152.00 | 155.80 | 151.80 | 153.60 | 153.60 | 2,492,906 |
14 Mar 2024 | 153.20 | 155.84 | 151.60 | 151.60 | 151.60 | 940,975 |
13 Mar 2024 | 153.00 | 153.00 | 151.80 | 153.00 | 153.00 | 539,099 |
12 Mar 2024 | 158.80 | 158.80 | 150.00 | 152.20 | 152.20 | 1,411,761 |
11 Mar 2024 | 157.40 | 160.80 | 154.80 | 155.80 | 155.80 | 402,114 |
08 Mar 2024 | 156.40 | 158.67 | 154.65 | 157.80 | 157.80 | 335,523 |
07 Mar 2024 | 159.80 | 160.60 | 156.40 | 156.40 | 156.40 | 171,294 |
06 Mar 2024 | 155.00 | 159.60 | 155.00 | 159.60 | 159.60 | 986,038 |
05 Mar 2024 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 690,227 |
04 Mar 2024 | 151.80 | 153.80 | 149.38 | 152.20 | 152.20 | 189,211 |
01 Mar 2024 | 153.00 | 153.00 | 150.67 | 152.00 | 152.00 | 227,050 |
29 Feb 2024 | 153.00 | 153.20 | 151.20 | 152.00 | 152.00 | 481,894 |
28 Feb 2024 | 151.00 | 151.40 | 150.00 | 150.80 | 150.80 | 700,569 |
27 Feb 2024 | 152.80 | 152.80 | 149.00 | 151.80 | 151.80 | 692,789 |
26 Feb 2024 | 151.40 | 152.00 | 149.20 | 149.20 | 149.20 | 640,426 |
23 Feb 2024 | 149.20 | 152.40 | 147.11 | 151.00 | 151.00 | 322,596 |
22 Feb 2024 | 146.80 | 151.40 | 146.80 | 150.00 | 150.00 | 530,019 |
21 Feb 2024 | 151.00 | 151.00 | 148.40 | 149.60 | 149.60 | 204,959 |
20 Feb 2024 | 154.40 | 156.40 | 149.60 | 149.60 | 149.60 | 969,078 |
19 Feb 2024 | 156.80 | 157.20 | 152.60 | 154.20 | 154.20 | 250,236 |
16 Feb 2024 | 154.40 | 156.60 | 154.20 | 156.00 | 156.00 | 646,470 |
15 Feb 2024 | 155.00 | 155.44 | 152.80 | 154.20 | 154.20 | 1,216,865 |
14 Feb 2024 | 151.60 | 153.60 | 151.60 | 152.80 | 152.80 | 208,960 |
13 Feb 2024 | 152.00 | 153.40 | 149.70 | 152.20 | 152.20 | 362,295 |
12 Feb 2024 | 154.80 | 154.80 | 150.80 | 151.80 | 151.80 | 125,109 |
09 Feb 2024 | 150.00 | 154.00 | 149.40 | 151.40 | 151.40 | 187,122 |
08 Feb 2024 | 146.20 | 149.80 | 144.80 | 147.20 | 147.20 | 141,633 |
07 Feb 2024 | 148.60 | 149.60 | 145.60 | 146.80 | 146.80 | 165,006 |
06 Feb 2024 | 146.60 | 148.80 | 144.40 | 148.60 | 148.60 | 293,029 |
05 Feb 2024 | 145.00 | 148.40 | 143.60 | 145.40 | 145.40 | 1,023,069 |
02 Feb 2024 | 146.00 | 146.80 | 144.40 | 145.20 | 145.20 | 284,076 |
01 Feb 2024 | 143.20 | 144.40 | 142.20 | 143.00 | 143.00 | 1,135,078 |
31 Jan 2024 | 142.00 | 144.00 | 142.00 | 143.40 | 143.40 | 438,683 |
30 Jan 2024 | 144.60 | 145.40 | 143.00 | 143.00 | 143.00 | 172,240 |
29 Jan 2024 | 142.20 | 146.00 | 141.00 | 142.80 | 142.80 | 284,549 |
26 Jan 2024 | 144.20 | 144.80 | 142.00 | 142.60 | 142.60 | 478,805 |
25 Jan 2024 | 141.80 | 143.40 | 140.80 | 142.80 | 142.80 | 161,377 |
24 Jan 2024 | 144.80 | 146.40 | 139.00 | 141.20 | 141.20 | 900,412 |
23 Jan 2024 | 140.00 | 142.80 | 137.80 | 139.60 | 139.60 | 289,131 |
22 Jan 2024 | 135.60 | 138.80 | 135.60 | 138.00 | 138.00 | 299,781 |
19 Jan 2024 | 138.40 | 140.60 | 135.60 | 136.20 | 136.20 | 241,245 |
18 Jan 2024 | 137.40 | 143.00 | 137.40 | 141.20 | 141.20 | 441,473 |
17 Jan 2024 | 139.60 | 140.40 | 135.80 | 140.20 | 140.20 | 708,837 |
16 Jan 2024 | 142.00 | 143.60 | 139.80 | 141.40 | 141.40 | 621,272 |
15 Jan 2024 | 141.20 | 147.60 | 141.20 | 143.40 | 143.40 | 195,218 |
12 Jan 2024 | 144.00 | 146.20 | 142.76 | 144.40 | 144.40 | 438,041 |
11 Jan 2024 | 145.00 | 146.00 | 140.60 | 141.20 | 141.20 | 270,647 |
10 Jan 2024 | 146.40 | 146.40 | 143.20 | 144.20 | 144.20 | 610,742 |
09 Jan 2024 | 145.80 | 146.60 | 143.80 | 145.00 | 145.00 | 718,414 |
08 Jan 2024 | 144.60 | 149.20 | 141.20 | 146.00 | 146.00 | 443,810 |
05 Jan 2024 | 147.60 | 148.00 | 144.00 | 145.00 | 145.00 | 429,198 |
04 Jan 2024 | 150.40 | 151.40 | 147.80 | 150.60 | 150.60 | 737,263 |
03 Jan 2024 | 150.20 | 152.80 | 148.20 | 149.40 | 149.40 | 1,419,100 |
02 Jan 2024 | 150.20 | 154.10 | 150.20 | 151.40 | 151.40 | 1,501,900 |
29 Dec 2023 | 152.80 | 154.80 | 149.80 | 153.80 | 153.80 | 1,146,863 |
28 Dec 2023 | 154.40 | 154.80 | 151.20 | 154.20 | 154.20 | 1,272,600 |
27 Dec 2023 | 154.80 | 154.80 | 150.40 | 153.80 | 153.80 | 1,330,819 |
22 Dec 2023 | 152.00 | 154.60 | 148.40 | 153.20 | 153.20 | 1,247,009 |
21 Dec 2023 | 150.20 | 152.80 | 147.80 | 152.20 | 152.20 | 506,160 |
20 Dec 2023 | 149.00 | 150.60 | 147.00 | 150.20 | 150.20 | 993,480 |
19 Dec 2023 | 149.00 | 149.00 | 145.60 | 147.00 | 147.00 | 424,973 |
18 Dec 2023 | 149.20 | 149.20 | 142.00 | 145.80 | 145.80 | 455,910 |
15 Dec 2023 | 149.00 | 151.00 | 145.60 | 146.00 | 146.00 | 880,813 |
14 Dec 2023 | 141.80 | 148.80 | 140.60 | 148.80 | 148.80 | 470,227 |
13 Dec 2023 | 143.20 | 143.20 | 139.20 | 139.60 | 139.60 | 854,669 |
12 Dec 2023 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 726,657 |
11 Dec 2023 | 142.20 | 143.20 | 140.20 | 143.20 | 143.20 | 452,094 |
08 Dec 2023 | 142.00 | 144.80 | 141.00 | 142.20 | 142.20 | 160,223 |
07 Dec 2023 | 144.40 | 144.40 | 138.40 | 142.00 | 142.00 | 298,813 |
06 Dec 2023 | 141.40 | 143.40 | 137.00 | 141.00 | 141.00 | 829,359 |
05 Dec 2023 | 140.60 | 142.40 | 134.40 | 140.80 | 140.80 | 570,348 |
04 Dec 2023 | 141.40 | 141.40 | 137.00 | 138.00 | 138.00 | 218,176 |
01 Dec 2023 | 139.60 | 139.60 | 134.60 | 139.20 | 139.20 | 195,370 |
30 Nov 2023 | 134.60 | 140.20 | 134.20 | 136.40 | 136.40 | 691,234 |
29 Nov 2023 | 138.60 | 139.00 | 137.20 | 137.60 | 137.60 | 528,853 |
28 Nov 2023 | 135.60 | 139.00 | 134.60 | 138.40 | 138.40 | 415,842 |
27 Nov 2023 | 136.40 | 139.60 | 136.20 | 138.60 | 138.60 | 422,379 |
24 Nov 2023 | 137.80 | 140.00 | 134.00 | 138.60 | 138.60 | 573,901 |
23 Nov 2023 | 134.40 | 138.40 | 134.20 | 135.20 | 135.20 | 3,915,334 |
22 Nov 2023 | 134.00 | 138.00 | 134.00 | 135.80 | 135.80 | 515,523 |
21 Nov 2023 | 137.40 | 139.80 | 134.80 | 135.40 | 135.40 | 451,725 |
20 Nov 2023 | 140.80 | 141.40 | 136.00 | 138.00 | 138.00 | 388,175 |
17 Nov 2023 | 139.60 | 141.00 | 136.40 | 137.60 | 137.60 | 440,207 |
16 Nov 2023 | 138.00 | 138.40 | 136.20 | 136.40 | 136.40 | 1,110,541 |
15 Nov 2023 | 137.20 | 143.60 | 137.20 | 137.40 | 137.40 | 1,664,956 |
14 Nov 2023 | 133.60 | 139.00 | 133.20 | 138.60 | 138.60 | 1,277,005 |
13 Nov 2023 | 133.80 | 134.60 | 131.40 | 134.00 | 134.00 | 278,125 |
10 Nov 2023 | 136.00 | 136.00 | 130.60 | 132.40 | 132.40 | 406,554 |
09 Nov 2023 | 131.60 | 135.20 | 131.60 | 133.60 | 133.60 | 732,854 |
08 Nov 2023 | 129.80 | 134.80 | 129.80 | 133.00 | 133.00 | 688,275 |
07 Nov 2023 | 131.00 | 134.00 | 129.40 | 132.40 | 132.40 | 617,330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |