Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 166.20 | 176.20 | 166.20 | 175.80 | 175.80 | 490,247 |
27 Mar 2024 | 166.20 | 171.40 | 166.20 | 170.20 | 170.20 | 2,762,313 |
26 Mar 2024 | 171.20 | 171.40 | 166.40 | 170.80 | 170.80 | 454,958 |
25 Mar 2024 | 172.60 | 177.06 | 171.40 | 171.40 | 171.40 | 306,311 |
22 Mar 2024 | 175.00 | 177.40 | 174.00 | 176.60 | 176.60 | 602,396 |
21 Mar 2024 | 178.60 | 178.60 | 172.59 | 175.00 | 175.00 | 498,970 |
20 Mar 2024 | 165.80 | 176.20 | 165.80 | 173.40 | 173.40 | 578,863 |
19 Mar 2024 | 169.60 | 172.70 | 161.30 | 165.40 | 165.40 | 1,064,741 |
18 Mar 2024 | 177.20 | 177.20 | 173.60 | 173.60 | 173.60 | 289,242 |
15 Mar 2024 | 179.00 | 179.00 | 171.60 | 171.60 | 171.60 | 2,228,243 |
14 Mar 2024 | 177.00 | 178.80 | 175.40 | 175.40 | 175.40 | 236,280 |
13 Mar 2024 | 175.00 | 178.13 | 175.00 | 175.80 | 175.80 | 744,353 |
12 Mar 2024 | 175.40 | 178.20 | 174.60 | 176.60 | 176.60 | 209,144 |
11 Mar 2024 | 177.40 | 178.20 | 174.00 | 175.40 | 175.40 | 192,263 |
08 Mar 2024 | 176.00 | 178.20 | 174.40 | 178.00 | 178.00 | 288,194 |
07 Mar 2024 | 173.00 | 176.80 | 172.80 | 175.00 | 175.00 | 182,723 |
06 Mar 2024 | 167.00 | 177.20 | 167.00 | 173.40 | 173.40 | 271,098 |
05 Mar 2024 | 171.80 | 171.80 | 170.00 | 171.40 | 171.40 | 186,712 |
04 Mar 2024 | 170.60 | 173.00 | 169.80 | 170.20 | 170.20 | 315,261 |
01 Mar 2024 | 162.40 | 171.80 | 162.40 | 171.80 | 171.80 | 579,276 |
29 Feb 2024 | 169.00 | 169.00 | 165.60 | 166.60 | 166.60 | 878,541 |
28 Feb 2024 | 163.60 | 165.40 | 161.60 | 165.40 | 165.40 | 751,973 |
27 Feb 2024 | 163.80 | 164.20 | 161.40 | 162.80 | 162.80 | 432,450 |
26 Feb 2024 | 164.00 | 165.40 | 161.40 | 162.60 | 162.60 | 658,227 |
23 Feb 2024 | 164.60 | 167.00 | 161.80 | 163.20 | 163.20 | 600,904 |
22 Feb 2024 | 165.00 | 165.00 | 163.00 | 163.20 | 163.20 | 157,792 |
21 Feb 2024 | 167.00 | 169.00 | 164.00 | 164.00 | 164.00 | 579,112 |
20 Feb 2024 | 167.60 | 169.60 | 167.00 | 167.00 | 167.00 | 198,231 |
19 Feb 2024 | 170.00 | 173.09 | 170.00 | 170.20 | 170.20 | 264,958 |
16 Feb 2024 | 172.20 | 173.00 | 166.45 | 172.60 | 172.60 | 161,140 |
15 Feb 2024 | 167.80 | 168.80 | 163.80 | 168.00 | 168.00 | 140,568 |
14 Feb 2024 | 165.60 | 167.80 | 165.00 | 166.40 | 166.40 | 233,699 |
13 Feb 2024 | 168.20 | 168.40 | 163.20 | 166.20 | 166.20 | 226,194 |
12 Feb 2024 | 165.00 | 168.00 | 163.40 | 168.00 | 168.00 | 131,577 |
09 Feb 2024 | 170.20 | 170.20 | 163.40 | 163.40 | 163.40 | 108,520 |
08 Feb 2024 | 168.20 | 169.20 | 166.60 | 167.60 | 167.60 | 190,566 |
07 Feb 2024 | 168.40 | 168.68 | 164.40 | 165.60 | 165.60 | 264,272 |
06 Feb 2024 | 168.00 | 168.60 | 163.80 | 168.20 | 168.20 | 345,133 |
05 Feb 2024 | 172.00 | 173.17 | 167.00 | 167.00 | 167.00 | 271,753 |
02 Feb 2024 | 176.00 | 176.00 | 168.40 | 171.00 | 171.00 | 592,132 |
01 Feb 2024 | 171.00 | 174.60 | 171.00 | 172.40 | 172.40 | 297,403 |
31 Jan 2024 | 173.40 | 174.80 | 172.80 | 173.00 | 173.00 | 303,587 |
30 Jan 2024 | 171.00 | 172.60 | 170.00 | 171.80 | 171.80 | 428,435 |
29 Jan 2024 | 171.60 | 172.80 | 168.80 | 172.40 | 172.40 | 117,130 |
26 Jan 2024 | 168.00 | 173.00 | 167.00 | 173.00 | 173.00 | 849,383 |
25 Jan 2024 | 168.80 | 168.80 | 164.00 | 166.20 | 166.20 | 191,101 |
24 Jan 2024 | 166.40 | 166.40 | 162.80 | 165.00 | 165.00 | 951,771 |
23 Jan 2024 | 162.80 | 164.00 | 160.20 | 162.60 | 162.60 | 248,906 |
22 Jan 2024 | 162.80 | 165.00 | 161.40 | 161.60 | 161.60 | 142,971 |
19 Jan 2024 | 161.20 | 163.40 | 160.28 | 162.40 | 162.40 | 1,236,232 |
18 Jan 2024 | 156.00 | 162.80 | 156.00 | 161.60 | 161.60 | 919,520 |
17 Jan 2024 | 155.00 | 157.80 | 152.00 | 157.00 | 157.00 | 495,424 |
16 Jan 2024 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | 2,357,683 |
15 Jan 2024 | 159.00 | 164.80 | 157.60 | 159.00 | 159.00 | 260,900 |
12 Jan 2024 | 161.00 | 161.80 | 158.60 | 160.00 | 160.00 | 182,205 |
11 Jan 2024 | 158.60 | 163.00 | 157.20 | 158.00 | 158.00 | 182,959 |
10 Jan 2024 | 165.80 | 166.80 | 159.20 | 159.20 | 159.20 | 451,175 |
09 Jan 2024 | 159.80 | 175.60 | 159.40 | 165.00 | 165.00 | 2,058,439 |
08 Jan 2024 | 162.40 | 164.80 | 160.60 | 163.00 | 163.00 | 675,504 |
05 Jan 2024 | 171.40 | 171.40 | 162.60 | 163.60 | 163.60 | 249,784 |
04 Jan 2024 | 166.00 | 169.40 | 164.40 | 167.40 | 167.40 | 283,556 |
03 Jan 2024 | 168.80 | 173.80 | 164.40 | 165.80 | 165.80 | 636,706 |
02 Jan 2024 | 164.60 | 172.00 | 164.60 | 170.40 | 170.40 | 431,401 |
29 Dec 2023 | 173.60 | 173.60 | 169.60 | 169.60 | 169.60 | 254,744 |
28 Dec 2023 | 163.00 | 170.20 | 161.00 | 169.80 | 169.80 | 729,220 |
27 Dec 2023 | 165.80 | 167.60 | 164.80 | 166.00 | 166.00 | 247,062 |
22 Dec 2023 | 164.80 | 167.00 | 161.40 | 166.00 | 166.00 | 806,959 |
21 Dec 2023 | 162.00 | 163.40 | 160.60 | 162.00 | 162.00 | 174,503 |
20 Dec 2023 | 163.80 | 165.00 | 161.20 | 163.60 | 163.60 | 234,633 |
19 Dec 2023 | 159.00 | 165.20 | 159.00 | 161.80 | 161.80 | 248,070 |
18 Dec 2023 | 165.40 | 165.40 | 158.80 | 163.00 | 163.00 | 312,494 |
15 Dec 2023 | 165.80 | 165.80 | 161.00 | 161.80 | 161.80 | 879,735 |
14 Dec 2023 | 159.80 | 164.40 | 159.00 | 161.40 | 161.40 | 556,836 |
13 Dec 2023 | 154.80 | 157.80 | 152.20 | 155.80 | 155.80 | 618,726 |
12 Dec 2023 | 152.00 | 152.60 | 150.23 | 152.20 | 152.20 | 409,170 |
11 Dec 2023 | 150.00 | 152.80 | 147.20 | 151.60 | 151.60 | 450,925 |
08 Dec 2023 | 149.00 | 151.40 | 148.60 | 150.00 | 150.00 | 241,123 |
07 Dec 2023 | 150.40 | 150.80 | 148.60 | 148.80 | 148.80 | 232,191 |
06 Dec 2023 | 149.60 | 152.20 | 148.80 | 150.20 | 150.20 | 504,686 |
05 Dec 2023 | 151.40 | 151.40 | 147.20 | 150.20 | 150.20 | 423,173 |
04 Dec 2023 | 152.00 | 156.40 | 147.00 | 148.00 | 148.00 | 310,350 |
01 Dec 2023 | 150.60 | 155.60 | 150.60 | 152.60 | 152.60 | 392,640 |
30 Nov 2023 | 155.20 | 157.40 | 151.60 | 151.80 | 151.80 | 1,126,950 |
29 Nov 2023 | 156.00 | 160.00 | 156.00 | 157.20 | 157.20 | 630,910 |
28 Nov 2023 | 158.80 | 159.00 | 155.00 | 157.20 | 157.20 | 564,239 |
27 Nov 2023 | 157.60 | 161.60 | 157.60 | 159.80 | 159.80 | 2,634,575 |
24 Nov 2023 | 155.00 | 161.02 | 155.00 | 158.60 | 158.60 | 726,353 |
23 Nov 2023 | 162.00 | 162.00 | 156.60 | 158.60 | 158.60 | 473,608 |
22 Nov 2023 | 158.00 | 162.20 | 156.80 | 158.40 | 158.40 | 1,921,897 |
21 Nov 2023 | 162.60 | 162.60 | 156.20 | 157.00 | 157.00 | 407,932 |
20 Nov 2023 | 163.60 | 163.60 | 155.00 | 158.60 | 158.60 | 536,855 |
17 Nov 2023 | 164.00 | 164.00 | 157.80 | 159.20 | 159.20 | 497,543 |
16 Nov 2023 | 166.20 | 166.20 | 158.64 | 161.00 | 161.00 | 615,743 |
15 Nov 2023 | 162.40 | 166.60 | 161.60 | 161.60 | 161.60 | 3,743,854 |
14 Nov 2023 | 160.00 | 164.20 | 154.80 | 162.20 | 162.20 | 857,123 |
13 Nov 2023 | 154.60 | 157.82 | 153.80 | 157.40 | 157.40 | 920,806 |
10 Nov 2023 | 157.00 | 157.00 | 152.20 | 155.40 | 155.40 | 2,428,998 |
09 Nov 2023 | 147.60 | 156.00 | 145.00 | 154.20 | 154.20 | 782,962 |
08 Nov 2023 | 144.40 | 148.20 | 144.40 | 145.80 | 145.80 | 700,343 |
07 Nov 2023 | 148.00 | 151.40 | 145.20 | 145.20 | 145.20 | 381,974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |