Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 132.25 | 132.25 | 125.13 | 127.45 | 127.45 | 144,700 |
26 Mar 2024 | 133.50 | 133.50 | 128.00 | 129.40 | 129.40 | 3,000 |
25 Mar 2024 | 132.30 | 132.30 | 127.91 | 130.60 | 130.60 | 3,600 |
22 Mar 2024 | 132.05 | 134.00 | 127.00 | 127.45 | 127.45 | 3,800 |
21 Mar 2024 | 125.00 | 133.80 | 125.00 | 129.50 | 129.50 | 2,700 |
20 Mar 2024 | 132.95 | 134.40 | 129.10 | 131.03 | 131.03 | 3,100 |
19 Mar 2024 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | 2,500 |
18 Mar 2024 | 132.55 | 134.08 | 131.00 | 132.16 | 132.16 | 13,300 |
15 Mar 2024 | 135.45 | 135.45 | 130.35 | 132.75 | 132.75 | 5,600 |
14 Mar 2024 | 137.56 | 137.56 | 133.76 | 134.69 | 134.69 | 15,700 |
13 Mar 2024 | 135.00 | 136.08 | 132.29 | 132.71 | 132.71 | 14,700 |
12 Mar 2024 | 127.75 | 135.00 | 127.75 | 134.25 | 134.25 | 7,600 |
11 Mar 2024 | 134.40 | 134.65 | 130.76 | 130.76 | 130.76 | 14,300 |
08 Mar 2024 | 137.75 | 137.75 | 131.63 | 131.63 | 131.63 | 9,700 |
07 Mar 2024 | 137.80 | 140.32 | 130.35 | 135.95 | 135.95 | 12,900 |
06 Mar 2024 | 125.10 | 125.10 | 120.65 | 124.21 | 124.21 | 19,200 |
05 Mar 2024 | 129.50 | 129.50 | 124.07 | 125.00 | 125.00 | 3,100 |
04 Mar 2024 | 127.00 | 128.80 | 125.27 | 128.80 | 128.80 | 3,700 |
01 Mar 2024 | 122.90 | 125.80 | 122.30 | 123.71 | 123.71 | 33,200 |
29 Feb 2024 | 123.45 | 123.45 | 118.56 | 119.06 | 119.06 | 25,700 |
28 Feb 2024 | 124.85 | 124.85 | 119.37 | 121.25 | 121.25 | 75,800 |
27 Feb 2024 | 121.50 | 123.25 | 118.50 | 122.91 | 122.91 | 429,300 |
26 Feb 2024 | 124.50 | 124.50 | 122.44 | 123.01 | 123.01 | 14,100 |
23 Feb 2024 | 125.00 | 125.00 | 121.88 | 124.40 | 124.40 | 5,100 |
22 Feb 2024 | 121.50 | 125.00 | 121.50 | 124.40 | 124.40 | 25,400 |
21 Feb 2024 | 120.50 | 122.40 | 118.75 | 119.28 | 119.28 | 19,800 |
20 Feb 2024 | 126.00 | 126.00 | 121.00 | 121.65 | 121.65 | 24,100 |
16 Feb 2024 | 122.65 | 124.75 | 120.80 | 124.34 | 124.34 | 63,600 |
15 Feb 2024 | 121.25 | 124.75 | 120.75 | 121.50 | 121.50 | 15,700 |
14 Feb 2024 | 121.40 | 123.04 | 120.00 | 122.35 | 122.35 | 56,600 |
13 Feb 2024 | 121.00 | 121.00 | 118.50 | 120.49 | 120.49 | 15,900 |
12 Feb 2024 | 122.00 | 123.80 | 118.00 | 121.40 | 121.40 | 2,900 |
09 Feb 2024 | 118.50 | 121.60 | 118.25 | 121.00 | 121.00 | 311,000 |
08 Feb 2024 | 119.50 | 119.50 | 116.50 | 116.70 | 116.70 | 83,200 |
07 Feb 2024 | 117.90 | 119.90 | 116.05 | 119.52 | 119.52 | 47,900 |
06 Feb 2024 | 119.00 | 119.25 | 115.63 | 117.60 | 117.60 | 113,100 |
05 Feb 2024 | 115.00 | 119.60 | 115.00 | 118.87 | 118.87 | 460,000 |
02 Feb 2024 | 115.00 | 115.22 | 111.25 | 112.20 | 112.20 | 1,400 |
01 Feb 2024 | 115.00 | 116.50 | 112.80 | 115.39 | 115.39 | 6,300 |
31 Jan 2024 | 113.15 | 116.29 | 110.75 | 115.31 | 115.31 | 6,400 |
30 Jan 2024 | 108.00 | 110.90 | 108.00 | 110.90 | 110.90 | 4,200 |
29 Jan 2024 | 108.70 | 109.75 | 106.73 | 107.90 | 107.90 | 3,100 |
26 Jan 2024 | 106.25 | 108.00 | 105.60 | 107.50 | 107.50 | 6,600 |
25 Jan 2024 | 107.25 | 107.25 | 104.07 | 104.61 | 104.61 | 54,100 |
24 Jan 2024 | 105.25 | 107.75 | 104.90 | 104.90 | 104.90 | 3,000 |
23 Jan 2024 | 102.50 | 106.50 | 102.50 | 104.34 | 104.34 | 3,300 |
22 Jan 2024 | 107.50 | 107.50 | 105.26 | 105.40 | 105.40 | 2,600 |
19 Jan 2024 | 107.00 | 108.50 | 106.33 | 107.25 | 107.25 | 10,100 |
18 Jan 2024 | 108.05 | 108.05 | 105.25 | 107.11 | 107.11 | 29,600 |
17 Jan 2024 | 107.50 | 107.99 | 104.75 | 106.50 | 106.50 | 1,800 |
16 Jan 2024 | 106.85 | 108.00 | 105.65 | 107.74 | 107.74 | 4,200 |
12 Jan 2024 | 108.25 | 108.25 | 105.45 | 106.81 | 106.81 | 9,300 |
11 Jan 2024 | 106.75 | 109.00 | 105.70 | 106.71 | 106.71 | 227,000 |
10 Jan 2024 | 108.38 | 110.25 | 106.25 | 110.17 | 110.17 | 6,700 |
09 Jan 2024 | 105.25 | 107.75 | 104.25 | 105.48 | 105.48 | 2,500 |
08 Jan 2024 | 107.00 | 107.00 | 104.25 | 105.70 | 105.70 | 6,300 |
05 Jan 2024 | 107.45 | 108.10 | 105.62 | 106.99 | 106.99 | 22,400 |
04 Jan 2024 | 105.95 | 109.90 | 105.30 | 107.52 | 107.52 | 4,500 |
03 Jan 2024 | 102.75 | 104.50 | 101.28 | 103.68 | 103.68 | 100,100 |
02 Jan 2024 | 100.50 | 104.00 | 100.50 | 101.20 | 101.20 | 2,100 |
29 Dec 2023 | 104.25 | 104.55 | 102.00 | 102.50 | 102.50 | 3,400 |
28 Dec 2023 | 105.75 | 105.75 | 103.21 | 104.35 | 104.35 | 3,100 |
27 Dec 2023 | 105.70 | 105.70 | 102.05 | 103.13 | 103.13 | 2,400 |
26 Dec 2023 | 105.00 | 105.55 | 98.95 | 100.68 | 100.68 | 2,500 |
22 Dec 2023 | 104.92 | 104.92 | 100.50 | 101.00 | 101.00 | 11,300 |
21 Dec 2023 | 104.53 | 105.75 | 100.32 | 103.40 | 103.40 | 51,500 |
20 Dec 2023 | 102.76 | 103.00 | 99.25 | 101.69 | 101.69 | 3,900 |
19 Dec 2023 | 101.65 | 102.62 | 98.00 | 101.94 | 101.94 | 4,100 |
18 Dec 2023 | 98.50 | 100.80 | 98.40 | 98.46 | 98.46 | 1,900 |
15 Dec 2023 | 96.55 | 98.47 | 95.73 | 96.20 | 96.20 | 24,800 |
14 Dec 2023 | 98.50 | 99.00 | 96.50 | 98.60 | 98.60 | 34,700 |
13 Dec 2023 | 97.56 | 99.36 | 96.30 | 97.80 | 97.80 | 4,200 |
12 Dec 2023 | 94.36 | 96.52 | 94.36 | 96.21 | 96.21 | 19,900 |
11 Dec 2023 | 96.10 | 97.54 | 95.00 | 95.71 | 95.71 | 49,000 |
08 Dec 2023 | 97.35 | 97.40 | 96.00 | 96.13 | 96.13 | 50,900 |
07 Dec 2023 | 98.25 | 98.25 | 95.49 | 97.38 | 97.38 | 50,600 |
06 Dec 2023 | 99.78 | 99.78 | 96.75 | 98.69 | 98.69 | 271,600 |
05 Dec 2023 | 100.00 | 100.50 | 98.16 | 98.44 | 98.44 | 2,900 |
04 Dec 2023 | 103.75 | 103.75 | 99.20 | 101.00 | 101.00 | 2,600 |
01 Dec 2023 | 103.85 | 103.85 | 99.64 | 101.50 | 101.50 | 3,300 |
30 Nov 2023 | 103.18 | 103.18 | 99.00 | 102.40 | 102.40 | 1,600 |
29 Nov 2023 | 101.41 | 104.00 | 100.00 | 102.00 | 102.00 | 6,200 |
28 Nov 2023 | 104.85 | 104.85 | 99.25 | 101.05 | 101.05 | 3,600 |
27 Nov 2023 | 107.90 | 107.90 | 103.10 | 103.82 | 103.82 | 4,200 |
24 Nov 2023 | 103.25 | 108.51 | 102.63 | 105.40 | 105.40 | 4,400 |
22 Nov 2023 | 104.77 | 104.77 | 100.53 | 103.00 | 103.00 | 24,400 |
21 Nov 2023 | 103.75 | 103.99 | 100.50 | 103.99 | 103.99 | 2,800 |
20 Nov 2023 | 102.35 | 104.00 | 100.30 | 103.75 | 103.75 | 14,600 |
17 Nov 2023 | 101.20 | 101.80 | 98.24 | 98.96 | 98.96 | 3,600 |
16 Nov 2023 | 97.49 | 102.30 | 93.80 | 97.42 | 97.42 | 83,600 |
15 Nov 2023 | 100.01 | 100.50 | 95.92 | 96.78 | 96.78 | 8,400 |
14 Nov 2023 | 101.06 | 102.20 | 98.04 | 98.84 | 98.84 | 4,800 |
13 Nov 2023 | 101.85 | 102.45 | 98.03 | 100.59 | 100.59 | 9,700 |
10 Nov 2023 | 102.35 | 102.35 | 97.92 | 99.94 | 99.94 | 4,300 |
09 Nov 2023 | 102.59 | 103.50 | 99.11 | 99.56 | 99.56 | 4,400 |
08 Nov 2023 | 101.31 | 103.50 | 99.76 | 101.75 | 101.75 | 27,800 |
07 Nov 2023 | 103.55 | 103.55 | 98.80 | 101.50 | 101.50 | 1,300 |
06 Nov 2023 | 97.33 | 102.50 | 97.33 | 101.29 | 101.29 | 4,000 |
03 Nov 2023 | 101.55 | 101.55 | 96.01 | 97.62 | 97.62 | 7,800 |
02 Nov 2023 | 103.00 | 103.20 | 98.90 | 101.91 | 101.91 | 32,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |