Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 224.00 | 227.00 | 224.00 | 225.00 | 225.00 | 2,004,618 |
27 Mar 2024 | 227.00 | 228.00 | 223.00 | 224.00 | 224.00 | 2,898,896 |
26 Mar 2024 | 226.00 | 228.00 | 225.00 | 228.00 | 228.00 | 1,533,636 |
25 Mar 2024 | - | - | - | - | - | - |
24 Mar 2024 | 228.00 | 228.00 | 223.00 | 226.00 | 226.00 | 1,737,992 |
21 Mar 2024 | 227.00 | 228.00 | 225.00 | 228.00 | 228.00 | 1,064,409 |
20 Mar 2024 | 226.00 | 229.00 | 226.00 | 227.00 | 227.00 | 3,306,173 |
19 Mar 2024 | 229.00 | 230.00 | 226.00 | 226.00 | 226.00 | 1,532,252 |
18 Mar 2024 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | 1,967,327 |
17 Mar 2024 | 230.00 | 232.00 | 229.00 | 231.00 | 231.00 | 2,474,509 |
14 Mar 2024 | 229.00 | 231.00 | 227.00 | 230.00 | 230.00 | 4,722,102 |
13 Mar 2024 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 2,394,008 |
12 Mar 2024 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 494,295 |
11 Mar 2024 | 229.00 | 233.00 | 225.00 | 228.00 | 228.00 | 7,072,817 |
10 Mar 2024 | 227.00 | 230.00 | 227.00 | 229.00 | 229.00 | 3,963,449 |
07 Mar 2024 | 226.00 | 228.00 | 224.00 | 227.00 | 227.00 | 2,690,268 |
06 Mar 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 2,426,761 |
05 Mar 2024 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | 1,622,621 |
04 Mar 2024 | 231.00 | 234.00 | 228.00 | 228.00 | 228.00 | 5,887,049 |
03 Mar 2024 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 5,571,158 |
29 Feb 2024 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 8,697,182 |
28 Feb 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 2,881,181 |
27 Feb 2024 | 224.00 | 227.00 | 223.00 | 227.00 | 227.00 | 3,918,056 |
22 Feb 2024 | 224.00 | 227.00 | 223.00 | 224.00 | 224.00 | 5,340,290 |
21 Feb 2024 | 229.00 | 232.00 | 224.00 | 224.00 | 224.00 | 9,119,623 |
20 Feb 2024 | 228.00 | 232.00 | 228.00 | 229.00 | 229.00 | 5,015,101 |
19 Feb 2024 | 231.00 | 233.00 | 224.00 | 227.00 | 227.00 | 14,895,103 |
18 Feb 2024 | 240.00 | 242.00 | 231.00 | 231.00 | 231.00 | 9,768,843 |
15 Feb 2024 | 238.00 | 241.00 | 238.00 | 239.00 | 239.00 | 4,379,305 |
14 Feb 2024 | 236.00 | 240.00 | 236.00 | 239.00 | 239.00 | 10,372,129 |
13 Feb 2024 | 235.00 | 238.00 | 233.00 | 238.00 | 238.00 | 9,179,383 |
12 Feb 2024 | 240.00 | 242.00 | 234.00 | 234.00 | 234.00 | 8,514,178 |
11 Feb 2024 | 243.00 | 247.00 | 240.00 | 240.00 | 240.00 | 12,685,026 |
07 Feb 2024 | 244.00 | 245.00 | 242.00 | 242.00 | 242.00 | 3,676,179 |
06 Feb 2024 | 244.00 | 248.00 | 243.00 | 243.00 | 243.00 | 10,552,556 |
05 Feb 2024 | 240.00 | 244.00 | 239.00 | 244.00 | 244.00 | 10,750,884 |
04 Feb 2024 | 242.00 | 245.00 | 239.00 | 240.00 | 240.00 | 14,553,605 |
01 Feb 2024 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 9,304,677 |
31 Jan 2024 | 239.00 | 241.00 | 238.00 | 240.00 | 240.00 | 8,553,662 |
30 Jan 2024 | 240.00 | 261.00 | 238.00 | 238.00 | 238.00 | 18,199,654 |
29 Jan 2024 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 6,670,121 |
28 Jan 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 15,589,913 |
25 Jan 2024 | 243.00 | 244.00 | 239.00 | 242.00 | 242.00 | 20,406,816 |
24 Jan 2024 | 242.00 | 245.00 | 241.00 | 243.00 | 243.00 | 5,996,676 |
23 Jan 2024 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | 10,647,478 |
22 Jan 2024 | 241.00 | 246.00 | 238.00 | 242.00 | 242.00 | 23,634,027 |
21 Jan 2024 | 233.00 | 241.00 | 232.00 | 241.00 | 241.00 | 13,940,999 |
18 Jan 2024 | 231.00 | 237.00 | 228.00 | 232.00 | 232.00 | 8,365,054 |
17 Jan 2024 | 239.00 | 245.00 | 230.00 | 230.00 | 230.00 | 26,168,655 |
16 Jan 2024 | 232.00 | 237.00 | 230.00 | 237.00 | 237.00 | 29,883,361 |
15 Jan 2024 | 220.00 | 240.00 | 220.00 | 230.00 | 230.00 | 26,189,052 |
14 Jan 2024 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 20,093,394 |
11 Jan 2024 | 207.00 | 213.00 | 206.00 | 213.00 | 213.00 | 18,053,994 |
10 Jan 2024 | 205.00 | 208.00 | 204.00 | 207.00 | 207.00 | 19,311,667 |
09 Jan 2024 | 205.00 | 207.00 | 200.00 | 205.00 | 205.00 | 15,777,996 |
08 Jan 2024 | 211.00 | 213.00 | 204.00 | 204.00 | 204.00 | 20,839,916 |
07 Jan 2024 | 217.00 | 220.00 | 210.00 | 210.00 | 210.00 | 37,878,325 |
04 Jan 2024 | 211.00 | 216.00 | 210.00 | 216.00 | 216.00 | 18,481,460 |
03 Jan 2024 | 214.00 | 217.00 | 211.00 | 211.00 | 211.00 | 22,385,225 |
02 Jan 2024 | 205.00 | 214.00 | 205.00 | 213.00 | 213.00 | 28,464,857 |
28 Dec 2023 | 204.00 | 205.00 | 201.00 | 205.00 | 205.00 | 21,363,509 |
27 Dec 2023 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 10,404,377 |
26 Dec 2023 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 7,360,339 |
25 Dec 2023 | 194.00 | 198.00 | 194.00 | 196.00 | 196.00 | 6,692,181 |
24 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
21 Dec 2023 | 197.00 | 197.00 | 192.00 | 192.00 | 192.00 | 7,774,568 |
20 Dec 2023 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 4,461,799 |
14 Dec 2023 | 201.00 | 202.00 | 196.00 | 196.00 | 196.00 | 4,506,879 |
13 Dec 2023 | 201.00 | 203.00 | 199.00 | 201.00 | 201.00 | 12,373,145 |
12 Dec 2023 | 199.00 | 201.00 | 198.00 | 200.00 | 200.00 | 10,357,937 |
11 Dec 2023 | 202.00 | 205.00 | 198.00 | 198.00 | 198.00 | 13,328,532 |
10 Dec 2023 | 205.00 | 208.00 | 201.00 | 202.00 | 202.00 | 21,795,482 |
07 Dec 2023 | 203.00 | 206.00 | 200.00 | 204.00 | 204.00 | 15,373,818 |
06 Dec 2023 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | 16,737,834 |
05 Dec 2023 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 10,223,032 |
04 Dec 2023 | 189.00 | 198.00 | 189.00 | 197.00 | 197.00 | 12,776,495 |
03 Dec 2023 | 184.00 | 190.00 | 183.00 | 188.00 | 188.00 | 8,099,215 |
30 Nov 2023 | 179.00 | 186.00 | 178.00 | 186.00 | 186.00 | 24,789,008 |
29 Nov 2023 | 183.00 | 183.00 | 176.00 | 180.00 | 180.00 | 9,491,016 |
28 Nov 2023 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 17,578,730 |
27 Nov 2023 | 185.00 | 186.00 | 178.00 | 180.00 | 180.00 | 16,770,970 |
26 Nov 2023 | 182.00 | 185.00 | 182.00 | 184.00 | 184.00 | 7,120,296 |
23 Nov 2023 | 178.00 | 183.00 | 177.00 | 181.00 | 181.00 | 10,964,877 |
22 Nov 2023 | 171.00 | 177.00 | 170.00 | 177.00 | 177.00 | 8,415,225 |
21 Nov 2023 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 6,998,279 |
20 Nov 2023 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | 3,393,269 |
19 Nov 2023 | 169.00 | 173.00 | 169.00 | 170.00 | 170.00 | 17,233,726 |
16 Nov 2023 | 170.00 | 173.00 | 169.00 | 169.00 | 169.00 | 12,022,710 |
15 Nov 2023 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 9,457,695 |
14 Nov 2023 | 168.00 | 171.00 | 167.00 | 167.00 | 167.00 | 10,023,123 |
13 Nov 2023 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 4,504,184 |
12 Nov 2023 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | 10,432,113 |
09 Nov 2023 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 18,272,670 |
08 Nov 2023 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 13,038,633 |
07 Nov 2023 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 16,396,607 |
06 Nov 2023 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 5,198,381 |
05 Nov 2023 | 159.00 | 165.00 | 158.00 | 165.00 | 165.00 | 9,019,193 |
02 Nov 2023 | 156.00 | 160.00 | 156.00 | 157.00 | 157.00 | 3,734,197 |
01 Nov 2023 | 159.00 | 161.00 | 156.00 | 157.00 | 157.00 | 1,484,333 |
31 Oct 2023 | 161.00 | 164.00 | 159.00 | 159.00 | 159.00 | 6,265,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |