Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 160.17 | 160.88 | 158.01 | 160.16 | 160.16 | 441,313 |
26 Mar 2024 | 159.53 | 160.80 | 158.73 | 160.16 | 160.16 | 253,685 |
25 Mar 2024 | 162.36 | 162.36 | 158.00 | 158.16 | 158.16 | 229,848 |
22 Mar 2024 | 162.55 | 162.96 | 160.20 | 161.87 | 161.87 | 1,514,264 |
21 Mar 2024 | 164.23 | 165.61 | 162.04 | 162.22 | 162.22 | 271,987 |
20 Mar 2024 | 163.20 | 164.51 | 161.97 | 164.11 | 164.11 | 353,788 |
19 Mar 2024 | 165.00 | 166.00 | 161.95 | 161.95 | 161.95 | 732,334 |
15 Mar 2024 | 167.00 | 167.47 | 163.38 | 164.27 | 164.27 | 5,028,221 |
14 Mar 2024 | 166.33 | 168.31 | 165.66 | 166.75 | 166.75 | 407,311 |
13 Mar 2024 | 164.61 | 166.81 | 164.12 | 166.76 | 166.76 | 609,661 |
12 Mar 2024 | 162.85 | 166.00 | 162.62 | 165.09 | 165.09 | 357,458 |
11 Mar 2024 | 161.09 | 163.07 | 160.29 | 161.87 | 161.87 | 204,198 |
08 Mar 2024 | 161.76 | 162.46 | 159.80 | 161.20 | 161.20 | 224,704 |
07 Mar 2024 | 162.97 | 163.45 | 161.08 | 162.38 | 162.38 | 234,842 |
06 Mar 2024 | 165.48 | 167.76 | 162.08 | 162.86 | 162.86 | 415,447 |
05 Mar 2024 | 162.97 | 165.78 | 162.97 | 164.58 | 164.58 | 384,266 |
04 Mar 2024 | 164.43 | 165.15 | 161.91 | 162.70 | 162.70 | 334,850 |
01 Mar 2024 | 165.99 | 166.77 | 164.41 | 164.68 | 164.68 | 390,149 |
29 Feb 2024 | 166.49 | 168.71 | 164.98 | 166.06 | 166.06 | 1,249,616 |
28 Feb 2024 | 169.63 | 170.37 | 163.52 | 165.15 | 165.15 | 529,373 |
27 Feb 2024 | 168.54 | 173.20 | 168.18 | 170.70 | 170.70 | 497,595 |
26 Feb 2024 | 169.34 | 169.82 | 168.28 | 168.91 | 168.91 | 305,326 |
23 Feb 2024 | 172.99 | 172.99 | 166.23 | 169.65 | 169.65 | 348,932 |
22 Feb 2024 | 171.74 | 173.44 | 169.11 | 172.66 | 172.66 | 228,442 |
21 Feb 2024 | 171.36 | 172.15 | 169.59 | 171.74 | 171.74 | 436,610 |
20 Feb 2024 | 175.71 | 177.90 | 171.15 | 171.71 | 171.71 | 630,858 |
19 Feb 2024 | 172.13 | 183.49 | 171.07 | 178.07 | 178.07 | 160,923 |
16 Feb 2024 | 171.82 | 173.27 | 170.07 | 171.51 | 171.51 | 266,136 |
15 Feb 2024 | 167.85 | 172.20 | 167.85 | 171.36 | 171.36 | 335,999 |
14 Feb 2024 | 167.55 | 168.90 | 167.02 | 167.58 | 167.58 | 359,435 |
13 Feb 2024 | 166.96 | 169.03 | 166.44 | 167.14 | 167.14 | 365,323 |
12 Feb 2024 | 167.33 | 168.45 | 165.45 | 167.34 | 167.34 | 238,928 |
09 Feb 2024 | 167.66 | 167.99 | 166.42 | 166.51 | 166.51 | 440,334 |
08 Feb 2024 | 167.07 | 168.49 | 166.96 | 167.82 | 167.82 | 533,913 |
07 Feb 2024 | 167.78 | 170.03 | 165.71 | 166.52 | 166.52 | 639,618 |
06 Feb 2024 | 171.61 | 171.68 | 167.04 | 167.24 | 167.24 | 972,026 |
02 Feb 2024 | 167.69 | 176.66 | 167.69 | 175.17 | 175.17 | 475,487 |
01 Feb 2024 | 163.04 | 167.76 | 163.04 | 167.54 | 167.54 | 588,315 |
31 Jan 2024 | 159.59 | 165.70 | 159.07 | 163.58 | 163.58 | 1,723,918 |
30 Jan 2024 | 159.89 | 160.55 | 158.22 | 160.23 | 160.23 | 734,711 |
29 Jan 2024 | 158.53 | 160.54 | 157.25 | 159.54 | 159.54 | 655,638 |
26 Jan 2024 | 156.55 | 159.83 | 154.73 | 157.47 | 157.47 | 1,173,007 |
25 Jan 2024 | 155.00 | 157.34 | 153.92 | 156.56 | 156.56 | 728,597 |
24 Jan 2024 | 160.00 | 160.00 | 154.75 | 154.75 | 154.75 | 437,789 |
23 Jan 2024 | 154.34 | 157.86 | 154.34 | 156.97 | 156.97 | 261,980 |
22 Jan 2024 | 156.10 | 156.51 | 154.09 | 154.27 | 154.27 | 226,877 |
19 Jan 2024 | 156.48 | 156.48 | 154.57 | 155.76 | 155.76 | 292,525 |
18 Jan 2024 | 157.57 | 157.95 | 154.67 | 156.41 | 156.41 | 293,920 |
17 Jan 2024 | 157.35 | 157.46 | 155.41 | 156.37 | 156.37 | 669,119 |
16 Jan 2024 | 156.00 | 157.76 | 155.85 | 157.34 | 157.34 | 335,944 |
15 Jan 2024 | 152.28 | 156.42 | 152.28 | 155.79 | 155.79 | 23,459 |
12 Jan 2024 | 154.38 | 158.00 | 154.38 | 157.00 | 157.00 | 244,716 |
11 Jan 2024 | 153.35 | 153.89 | 151.77 | 151.88 | 151.88 | 456,880 |
10 Jan 2024 | 153.00 | 153.98 | 152.40 | 153.98 | 153.98 | 486,272 |
09 Jan 2024 | 151.28 | 153.75 | 150.96 | 152.90 | 152.90 | 1,425,594 |
08 Jan 2024 | 154.19 | 154.41 | 151.25 | 151.67 | 151.67 | 292,726 |
05 Jan 2024 | 153.44 | 153.99 | 151.03 | 152.97 | 152.97 | 521,989 |
04 Jan 2024 | 155.99 | 156.63 | 153.50 | 154.26 | 154.26 | 310,434 |
03 Jan 2024 | 158.16 | 158.89 | 155.79 | 156.40 | 156.40 | 355,882 |
02 Jan 2024 | 159.95 | 160.96 | 158.03 | 158.54 | 158.54 | 426,618 |
29 Dec 2023 | 160.04 | 161.61 | 159.70 | 161.23 | 161.23 | 117,382 |
28 Dec 2023 | 163.12 | 163.12 | 159.15 | 161.15 | 161.15 | 180,638 |
27 Dec 2023 | 162.46 | 163.64 | 161.89 | 162.01 | 162.01 | 311,006 |
26 Dec 2023 | 161.60 | 163.39 | 161.48 | 162.19 | 162.19 | 71,064 |
22 Dec 2023 | 163.55 | 164.88 | 161.53 | 161.90 | 161.90 | 121,460 |
21 Dec 2023 | 167.00 | 167.00 | 162.82 | 163.52 | 163.52 | 210,572 |
20 Dec 2023 | 167.86 | 168.20 | 164.72 | 164.75 | 164.75 | 589,672 |
19 Dec 2023 | 168.23 | 169.53 | 167.35 | 168.48 | 168.48 | 418,827 |
18 Dec 2023 | 166.70 | 168.41 | 165.21 | 168.12 | 168.12 | 302,987 |
15 Dec 2023 | 164.99 | 168.48 | 164.99 | 166.50 | 166.50 | 2,217,181 |
14 Dec 2023 | 161.87 | 165.40 | 161.48 | 165.20 | 165.20 | 1,135,692 |
13 Dec 2023 | 157.00 | 161.49 | 157.00 | 161.27 | 161.27 | 611,850 |
11 Dec 2023 | 153.97 | 157.56 | 153.59 | 156.87 | 156.87 | 389,497 |
08 Dec 2023 | 153.28 | 155.14 | 152.23 | 153.64 | 153.64 | 295,269 |
07 Dec 2023 | 154.70 | 155.10 | 150.91 | 153.96 | 153.96 | 412,072 |
06 Dec 2023 | 151.45 | 153.53 | 151.39 | 153.46 | 153.46 | 279,833 |
05 Dec 2023 | 149.84 | 152.21 | 149.55 | 151.69 | 151.69 | 193,355 |
04 Dec 2023 | 147.92 | 152.00 | 147.43 | 150.23 | 150.23 | 501,316 |
01 Dec 2023 | 145.98 | 148.44 | 145.29 | 147.46 | 147.46 | 338,182 |
30 Nov 2023 | 144.77 | 147.29 | 143.82 | 146.87 | 146.87 | 3,773,995 |
29 Nov 2023 | 145.70 | 147.83 | 144.09 | 144.99 | 144.99 | 445,982 |
28 Nov 2023 | 146.70 | 147.32 | 144.57 | 145.84 | 145.84 | 544,539 |
27 Nov 2023 | 149.23 | 149.95 | 146.23 | 146.73 | 146.73 | 538,233 |
24 Nov 2023 | 146.95 | 151.41 | 144.82 | 150.29 | 150.29 | 303,137 |
23 Nov 2023 | 146.94 | 148.86 | 146.07 | 146.80 | 146.80 | 95,895 |
22 Nov 2023 | 145.61 | 147.49 | 145.61 | 147.12 | 147.12 | 548,569 |
21 Nov 2023 | 146.00 | 146.99 | 144.95 | 145.50 | 145.50 | 489,998 |
17 Nov 2023 | 147.03 | 147.15 | 144.85 | 145.36 | 145.36 | 394,503 |
16 Nov 2023 | 145.18 | 146.82 | 144.07 | 146.80 | 146.80 | 485,096 |
15 Nov 2023 | 148.00 | 148.26 | 145.07 | 145.78 | 145.78 | 840,865 |
14 Nov 2023 | 146.74 | 148.27 | 145.38 | 147.54 | 147.54 | 461,513 |
13 Nov 2023 | 146.55 | 147.96 | 146.16 | 146.21 | 146.21 | 251,048 |
10 Nov 2023 | 146.23 | 146.55 | 144.08 | 145.76 | 145.76 | 293,152 |
09 Nov 2023 | 145.72 | 147.41 | 144.46 | 147.10 | 147.10 | 339,340 |
08 Nov 2023 | 145.00 | 146.68 | 144.62 | 145.53 | 145.53 | 399,572 |
07 Nov 2023 | 143.43 | 145.15 | 143.23 | 144.65 | 144.65 | 622,297 |
06 Nov 2023 | 142.46 | 144.58 | 142.43 | 144.00 | 144.00 | 587,870 |
03 Nov 2023 | 142.00 | 143.15 | 136.59 | 142.16 | 142.16 | 661,421 |
01 Nov 2023 | 137.50 | 138.96 | 136.20 | 136.81 | 136.81 | 232,085 |
31 Oct 2023 | 139.87 | 139.87 | 136.32 | 137.06 | 137.06 | 471,218 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |