Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 116.21 | 118.23 | 115.43 | 116.66 | 116.66 | 8,365,800 |
26 Mar 2024 | 115.71 | 120.19 | 113.84 | 120.10 | 120.10 | 9,556,000 |
25 Mar 2024 | 123.50 | 124.06 | 118.53 | 119.87 | 119.87 | 12,844,900 |
22 Mar 2024 | 122.00 | 127.57 | 120.25 | 122.99 | 122.99 | 12,427,800 |
21 Mar 2024 | 129.90 | 131.90 | 121.37 | 122.30 | 122.30 | 19,340,900 |
20 Mar 2024 | 147.09 | 148.30 | 127.64 | 132.17 | 132.17 | 45,616,100 |
19 Mar 2024 | 128.20 | 128.50 | 124.26 | 127.68 | 127.68 | 10,253,000 |
18 Mar 2024 | 126.00 | 130.78 | 126.00 | 128.71 | 128.71 | 10,711,300 |
15 Mar 2024 | 124.73 | 125.40 | 122.38 | 123.74 | 123.74 | 10,534,100 |
14 Mar 2024 | 123.24 | 123.72 | 119.64 | 123.20 | 123.20 | 8,818,600 |
13 Mar 2024 | 122.24 | 127.85 | 121.64 | 122.36 | 122.36 | 12,512,700 |
12 Mar 2024 | 115.09 | 119.10 | 115.00 | 118.16 | 118.16 | 10,782,800 |
11 Mar 2024 | 114.21 | 115.65 | 111.68 | 111.89 | 111.89 | 11,018,000 |
08 Mar 2024 | 115.97 | 116.06 | 108.87 | 110.34 | 110.34 | 15,199,500 |
07 Mar 2024 | 115.79 | 118.09 | 115.09 | 117.14 | 117.14 | 6,558,100 |
06 Mar 2024 | 122.50 | 122.87 | 116.37 | 116.64 | 116.64 | 11,791,400 |
05 Mar 2024 | 122.05 | 122.67 | 119.01 | 121.33 | 121.33 | 5,291,800 |
04 Mar 2024 | 126.85 | 126.90 | 121.13 | 122.12 | 122.12 | 6,386,900 |
01 Mar 2024 | 126.90 | 129.08 | 126.35 | 126.85 | 126.85 | 4,479,100 |
29 Feb 2024 | 126.65 | 128.80 | 124.10 | 124.54 | 124.54 | 4,677,900 |
28 Feb 2024 | 126.50 | 127.86 | 124.83 | 125.01 | 125.01 | 3,994,900 |
27 Feb 2024 | 127.55 | 130.79 | 126.20 | 128.33 | 128.33 | 6,109,300 |
26 Feb 2024 | 123.18 | 126.62 | 121.25 | 126.48 | 126.48 | 8,113,700 |
23 Feb 2024 | 133.10 | 133.90 | 124.18 | 127.69 | 127.69 | 10,267,200 |
22 Feb 2024 | 131.93 | 133.16 | 130.66 | 131.63 | 131.63 | 4,591,200 |
21 Feb 2024 | 132.89 | 135.07 | 129.00 | 129.76 | 129.76 | 6,377,800 |
20 Feb 2024 | 135.00 | 135.00 | 129.12 | 131.30 | 131.30 | 7,554,500 |
16 Feb 2024 | 138.20 | 139.06 | 135.24 | 135.26 | 135.26 | 6,117,200 |
15 Feb 2024 | 133.00 | 135.53 | 133.00 | 135.32 | 135.32 | 5,396,400 |
14 Feb 2024 | 130.74 | 132.44 | 130.74 | 132.01 | 132.01 | 4,128,600 |
13 Feb 2024 | 129.63 | 131.70 | 128.15 | 129.04 | 129.04 | 5,210,600 |
12 Feb 2024 | 129.09 | 133.94 | 128.68 | 131.57 | 131.57 | 7,764,600 |
09 Feb 2024 | 127.50 | 127.86 | 125.48 | 127.48 | 127.48 | 3,111,000 |
08 Feb 2024 | 128.99 | 129.08 | 126.51 | 126.66 | 126.66 | 3,693,600 |
07 Feb 2024 | 124.07 | 129.94 | 122.39 | 128.78 | 128.78 | 8,481,800 |
06 Feb 2024 | 126.10 | 126.67 | 123.39 | 125.78 | 125.78 | 9,763,700 |
05 Feb 2024 | 121.80 | 122.20 | 120.20 | 121.14 | 121.14 | 11,136,900 |
02 Feb 2024 | 122.63 | 125.12 | 122.25 | 124.59 | 124.59 | 7,928,600 |
01 Feb 2024 | 127.22 | 129.16 | 126.00 | 126.59 | 126.59 | 5,279,000 |
31 Jan 2024 | 124.22 | 129.67 | 123.54 | 126.87 | 126.87 | 8,612,300 |
30 Jan 2024 | 125.05 | 128.46 | 124.43 | 125.28 | 125.28 | 16,423,000 |
29 Jan 2024 | 137.08 | 137.11 | 128.39 | 130.15 | 130.15 | 25,851,200 |
26 Jan 2024 | 141.60 | 143.72 | 140.58 | 141.77 | 141.77 | 4,554,000 |
25 Jan 2024 | 145.78 | 145.91 | 143.55 | 144.43 | 144.43 | 4,149,400 |
24 Jan 2024 | 145.04 | 147.34 | 142.66 | 144.50 | 144.50 | 8,376,800 |
23 Jan 2024 | 145.00 | 145.33 | 139.53 | 140.90 | 140.90 | 7,921,500 |
22 Jan 2024 | 138.75 | 142.59 | 138.55 | 141.37 | 141.37 | 7,695,700 |
19 Jan 2024 | 140.64 | 144.33 | 140.45 | 143.64 | 143.64 | 7,706,400 |
18 Jan 2024 | 144.25 | 145.34 | 140.50 | 142.06 | 142.06 | 5,560,800 |
17 Jan 2024 | 137.33 | 142.24 | 136.00 | 142.15 | 142.15 | 9,732,500 |
16 Jan 2024 | 145.78 | 146.35 | 142.37 | 143.16 | 143.16 | 9,102,000 |
12 Jan 2024 | 150.83 | 152.65 | 148.38 | 148.63 | 148.63 | 5,126,300 |
11 Jan 2024 | 151.90 | 152.99 | 149.83 | 151.33 | 151.33 | 6,262,600 |
10 Jan 2024 | 150.00 | 151.57 | 148.66 | 149.19 | 149.19 | 4,708,900 |
09 Jan 2024 | 144.99 | 151.58 | 144.92 | 150.48 | 150.48 | 6,718,400 |
08 Jan 2024 | 144.01 | 147.98 | 143.28 | 147.55 | 147.55 | 6,195,500 |
05 Jan 2024 | 147.28 | 148.94 | 145.81 | 146.53 | 146.53 | 4,394,600 |
04 Jan 2024 | 148.41 | 150.19 | 147.47 | 147.74 | 147.74 | 4,435,900 |
03 Jan 2024 | 143.78 | 150.37 | 143.62 | 148.95 | 148.95 | 7,504,100 |
02 Jan 2024 | 143.88 | 145.69 | 141.90 | 145.64 | 145.64 | 8,211,900 |
29 Dec 2023 | 145.20 | 147.15 | 144.60 | 146.31 | 146.31 | 3,685,600 |
28 Dec 2023 | 146.00 | 147.66 | 144.66 | 145.35 | 145.35 | 3,919,400 |
27 Dec 2023 | 146.09 | 146.51 | 142.52 | 144.45 | 144.45 | 4,571,300 |
26 Dec 2023 | 146.78 | 146.82 | 144.42 | 145.22 | 145.22 | 3,299,200 |
22 Dec 2023 | 140.99 | 144.80 | 139.68 | 144.48 | 144.48 | 7,564,700 |
21 Dec 2023 | 147.41 | 148.37 | 144.55 | 146.72 | 146.72 | 5,523,600 |
20 Dec 2023 | 147.76 | 148.95 | 146.41 | 146.43 | 146.43 | 5,770,700 |
19 Dec 2023 | 148.00 | 150.66 | 147.15 | 150.09 | 150.09 | 6,077,800 |
18 Dec 2023 | 147.25 | 149.01 | 146.19 | 148.41 | 148.41 | 4,944,100 |
15 Dec 2023 | 147.27 | 149.63 | 146.22 | 148.35 | 148.35 | 9,520,600 |
14 Dec 2023 | 146.21 | 149.18 | 146.10 | 146.41 | 146.41 | 9,517,200 |
13 Dec 2023 | 145.69 | 147.60 | 145.27 | 146.41 | 146.41 | 8,066,400 |
12 Dec 2023 | 143.20 | 147.24 | 142.46 | 147.18 | 147.18 | 8,315,900 |
11 Dec 2023 | 138.73 | 143.88 | 137.31 | 143.01 | 143.01 | 10,428,700 |
08 Dec 2023 | 138.50 | 139.26 | 136.22 | 138.96 | 138.96 | 11,904,400 |
07 Dec 2023 | 141.99 | 142.55 | 139.06 | 140.29 | 140.29 | 6,884,400 |
06 Dec 2023 | 143.87 | 145.43 | 141.69 | 141.99 | 141.99 | 6,212,900 |
05 Dec 2023 | 138.66 | 143.53 | 138.12 | 143.46 | 143.46 | 7,183,700 |
04 Dec 2023 | 141.35 | 143.39 | 139.95 | 142.83 | 142.83 | 9,532,700 |
01 Dec 2023 | 143.32 | 146.30 | 142.44 | 145.27 | 145.27 | 11,558,400 |
30 Nov 2023 | 142.44 | 147.65 | 139.81 | 147.44 | 147.44 | 13,142,300 |
29 Nov 2023 | 138.72 | 144.87 | 138.64 | 141.73 | 141.73 | 14,315,800 |
28 Nov 2023 | 135.25 | 139.93 | 133.10 | 139.00 | 139.00 | 29,597,100 |
27 Nov 2023 | 118.70 | 118.88 | 115.83 | 117.72 | 117.72 | 16,882,500 |
24 Nov 2023 | 117.90 | 120.31 | 117.22 | 118.70 | 118.70 | 5,327,200 |
22 Nov 2023 | 118.64 | 119.01 | 116.01 | 117.44 | 117.44 | 5,513,600 |
21 Nov 2023 | 116.61 | 119.03 | 115.40 | 117.34 | 117.34 | 5,435,700 |
20 Nov 2023 | 115.99 | 120.26 | 115.65 | 118.78 | 118.78 | 11,224,400 |
17 Nov 2023 | 112.83 | 115.21 | 112.65 | 115.15 | 115.15 | 6,476,100 |
16 Nov 2023 | 110.81 | 113.96 | 109.00 | 113.05 | 113.05 | 5,822,400 |
15 Nov 2023 | 115.06 | 117.05 | 113.57 | 114.42 | 114.42 | 8,663,100 |
14 Nov 2023 | 109.84 | 111.47 | 107.05 | 111.00 | 111.00 | 6,419,700 |
13 Nov 2023 | 110.94 | 111.26 | 107.33 | 109.23 | 109.23 | 4,139,800 |
10 Nov 2023 | 108.18 | 109.49 | 107.08 | 109.04 | 109.04 | 3,127,100 |
09 Nov 2023 | 110.56 | 110.88 | 107.61 | 108.33 | 108.33 | 3,866,300 |
08 Nov 2023 | 107.73 | 110.60 | 107.21 | 109.65 | 109.65 | 4,103,800 |
07 Nov 2023 | 106.60 | 110.33 | 104.82 | 109.37 | 109.37 | 5,661,000 |
06 Nov 2023 | 108.10 | 109.46 | 106.33 | 107.13 | 107.13 | 5,803,900 |
03 Nov 2023 | 103.50 | 108.26 | 103.00 | 106.42 | 106.42 | 7,644,700 |
02 Nov 2023 | 103.77 | 103.77 | 98.08 | 101.31 | 101.31 | 8,313,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |