Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 131.57 | 133.75 | 131.07 | 132.89 | 132.89 | 3,886,700 |
15 Mar 2024 | 133.88 | 134.00 | 131.86 | 132.37 | 132.37 | 3,777,700 |
14 Mar 2024 | 135.85 | 135.92 | 133.87 | 134.58 | 134.58 | 3,506,900 |
13 Mar 2024 | 134.24 | 135.50 | 132.70 | 133.49 | 133.49 | 6,847,000 |
12 Mar 2024 | 131.60 | 135.12 | 131.45 | 135.11 | 135.11 | 6,340,600 |
11 Mar 2024 | 133.37 | 133.52 | 130.75 | 131.24 | 131.24 | 5,734,500 |
08 Mar 2024 | 133.90 | 134.83 | 131.10 | 133.07 | 133.07 | 12,725,100 |
07 Mar 2024 | 133.44 | 138.28 | 132.87 | 135.92 | 135.92 | 19,606,800 |
06 Mar 2024 | 124.36 | 125.18 | 123.36 | 124.75 | 124.75 | 3,895,500 |
05 Mar 2024 | 126.25 | 126.83 | 123.97 | 124.65 | 124.65 | 4,807,800 |
04 Mar 2024 | 127.33 | 128.77 | 126.99 | 127.95 | 127.95 | 6,816,900 |
01 Mar 2024 | 122.80 | 124.43 | 122.25 | 124.23 | 124.23 | 5,559,600 |
29 Feb 2024 | 120.11 | 120.28 | 118.91 | 119.77 | 119.77 | 5,479,800 |
28 Feb 2024 | 121.96 | 122.15 | 120.93 | 121.54 | 121.54 | 3,075,200 |
27 Feb 2024 | 119.97 | 122.56 | 119.79 | 122.23 | 122.23 | 7,637,000 |
26 Feb 2024 | 123.20 | 124.17 | 122.79 | 123.49 | 123.49 | 4,451,800 |
23 Feb 2024 | 123.67 | 124.17 | 122.91 | 123.45 | 123.45 | 3,759,400 |
22 Feb 2024 | 123.07 | 124.87 | 123.01 | 124.52 | 124.52 | 3,589,500 |
21 Feb 2024 | 119.00 | 120.99 | 118.30 | 120.93 | 120.93 | 4,122,300 |
20 Feb 2024 | 124.62 | 124.76 | 120.72 | 121.45 | 121.45 | 5,070,400 |
16 Feb 2024 | 121.84 | 124.64 | 121.55 | 124.01 | 124.01 | 6,607,200 |
15 Feb 2024 | 122.78 | 123.15 | 121.09 | 121.75 | 121.75 | 4,764,000 |
14 Feb 2024 | 120.51 | 123.34 | 120.38 | 123.29 | 123.29 | 5,678,200 |
13 Feb 2024 | 119.66 | 120.55 | 119.43 | 119.99 | 119.99 | 4,186,600 |
12 Feb 2024 | 120.42 | 120.85 | 119.29 | 120.53 | 120.53 | 4,497,800 |
09 Feb 2024 | 120.00 | 121.65 | 119.48 | 121.20 | 121.20 | 5,294,500 |
08 Feb 2024 | 118.05 | 118.63 | 117.51 | 118.39 | 118.39 | 4,544,700 |
07 Feb 2024 | 116.97 | 119.67 | 116.81 | 118.66 | 118.66 | 6,206,000 |
06 Feb 2024 | 118.33 | 118.70 | 116.66 | 117.61 | 117.61 | 6,274,900 |
05 Feb 2024 | 116.39 | 118.60 | 116.27 | 118.26 | 118.26 | 8,730,300 |
02 Feb 2024 | 113.76 | 114.60 | 113.24 | 113.70 | 113.70 | 5,136,000 |
01 Feb 2024 | 114.00 | 115.86 | 113.34 | 115.79 | 115.79 | 6,837,200 |
31 Jan 2024 | 112.15 | 116.12 | 112.15 | 114.74 | 114.74 | 12,716,100 |
30 Jan 2024 | 109.19 | 109.33 | 108.46 | 109.02 | 109.02 | 5,105,000 |
29 Jan 2024 | 108.13 | 109.02 | 107.70 | 109.02 | 109.02 | 3,915,900 |
26 Jan 2024 | 106.53 | 108.20 | 106.42 | 108.07 | 108.07 | 5,544,700 |
25 Jan 2024 | 105.73 | 105.73 | 104.81 | 105.68 | 105.68 | 2,275,100 |
24 Jan 2024 | 106.65 | 107.03 | 105.21 | 105.21 | 105.21 | 2,537,500 |
23 Jan 2024 | 103.70 | 105.49 | 103.38 | 105.37 | 105.37 | 8,654,600 |
22 Jan 2024 | 106.32 | 106.61 | 105.49 | 105.49 | 105.49 | 2,907,000 |
19 Jan 2024 | 107.19 | 107.91 | 106.50 | 106.96 | 106.96 | 3,572,000 |
18 Jan 2024 | 106.30 | 107.70 | 105.92 | 107.55 | 107.55 | 3,364,500 |
17 Jan 2024 | 106.32 | 107.11 | 105.54 | 106.68 | 106.68 | 2,685,800 |
16 Jan 2024 | 106.86 | 107.04 | 105.86 | 106.35 | 106.35 | 3,131,300 |
12 Jan 2024 | 106.94 | 107.47 | 106.72 | 107.16 | 107.16 | 3,582,900 |
11 Jan 2024 | 108.31 | 108.69 | 105.98 | 106.69 | 106.69 | 5,021,300 |
10 Jan 2024 | 107.83 | 108.77 | 107.68 | 108.67 | 108.67 | 4,725,900 |
09 Jan 2024 | 106.13 | 106.97 | 105.72 | 106.95 | 106.95 | 3,681,100 |
08 Jan 2024 | 106.18 | 106.54 | 105.27 | 106.40 | 106.40 | 2,880,700 |
05 Jan 2024 | 106.56 | 107.19 | 105.72 | 105.98 | 105.98 | 3,974,100 |
04 Jan 2024 | 105.11 | 108.98 | 105.03 | 107.63 | 107.63 | 9,132,800 |
03 Jan 2024 | 102.05 | 103.84 | 102.03 | 103.62 | 103.62 | 4,064,100 |
02 Jan 2024 | 101.71 | 102.63 | 101.71 | 102.11 | 102.11 | 2,637,400 |
29 Dec 2023 | 103.55 | 103.68 | 102.73 | 103.45 | 103.45 | 2,055,900 |
28 Dec 2023 | 104.55 | 104.99 | 103.47 | 103.47 | 103.47 | 2,380,100 |
27 Dec 2023 | 102.66 | 103.81 | 102.35 | 103.68 | 103.68 | 2,254,900 |
26 Dec 2023 | 102.56 | 103.13 | 102.41 | 102.68 | 102.68 | 1,851,400 |
22 Dec 2023 | 103.16 | 103.56 | 102.58 | 102.71 | 102.71 | 2,211,100 |
21 Dec 2023 | 102.86 | 103.48 | 102.57 | 103.48 | 103.48 | 3,608,900 |
20 Dec 2023 | 101.20 | 102.87 | 101.05 | 101.31 | 101.31 | 5,389,600 |
19 Dec 2023 | 99.88 | 100.60 | 99.54 | 99.99 | 99.99 | 3,497,000 |
18 Dec 2023 | 99.52 | 99.80 | 98.52 | 98.98 | 98.98 | 4,724,300 |
15 Dec 2023 | 97.53 | 97.53 | 96.53 | 97.10 | 97.10 | 5,230,000 |
14 Dec 2023 | 98.52 | 98.73 | 96.96 | 98.00 | 98.00 | 5,689,000 |
13 Dec 2023 | 96.93 | 98.93 | 96.84 | 98.90 | 98.90 | 5,528,200 |
12 Dec 2023 | 95.05 | 96.33 | 94.96 | 96.21 | 96.21 | 3,642,400 |
11 Dec 2023 | 96.43 | 97.09 | 94.73 | 96.65 | 96.65 | 5,039,600 |
08 Dec 2023 | 96.40 | 97.05 | 96.22 | 96.64 | 96.64 | 3,599,100 |
07 Dec 2023 | 97.28 | 97.30 | 95.74 | 96.81 | 96.81 | 3,424,800 |
06 Dec 2023 | 99.25 | 99.26 | 97.59 | 97.59 | 97.59 | 3,082,100 |
05 Dec 2023 | 99.37 | 99.88 | 98.91 | 99.63 | 99.63 | 2,846,000 |
04 Dec 2023 | 100.57 | 101.15 | 99.58 | 100.92 | 100.92 | 2,988,000 |
01 Dec 2023 | 101.10 | 101.76 | 100.31 | 100.40 | 100.40 | 4,565,700 |
30 Nov 2023 | 101.49 | 101.99 | 101.01 | 101.84 | 101.84 | 2,671,100 |
29 Nov 2023 | 101.55 | 102.31 | 100.86 | 102.00 | 102.00 | 2,664,600 |
28 Nov 2023 | 101.87 | 102.25 | 101.03 | 101.43 | 101.43 | 5,147,700 |
27 Nov 2023 | 104.88 | 105.44 | 103.69 | 103.87 | 103.87 | 4,746,000 |
24 Nov 2023 | 104.23 | 105.69 | 104.15 | 105.45 | 105.45 | 4,598,700 |
22 Nov 2023 | 103.06 | 103.71 | 102.14 | 103.26 | 103.26 | 2,692,000 |
21 Nov 2023 | 103.36 | 103.62 | 101.86 | 102.78 | 102.78 | 4,088,000 |
20 Nov 2023 | 101.50 | 103.74 | 101.49 | 103.59 | 103.59 | 4,618,300 |
17 Nov 2023 | 101.25 | 101.71 | 100.55 | 101.39 | 101.39 | 3,806,800 |
16 Nov 2023 | 98.96 | 99.63 | 98.11 | 99.53 | 99.53 | 5,080,600 |
15 Nov 2023 | 98.30 | 98.81 | 96.00 | 96.43 | 96.43 | 7,039,300 |
14 Nov 2023 | 99.70 | 99.79 | 98.51 | 99.20 | 99.20 | 5,477,000 |
13 Nov 2023 | 99.45 | 101.97 | 97.77 | 100.78 | 100.78 | 8,415,000 |
10 Nov 2023 | 100.20 | 101.41 | 98.52 | 101.19 | 101.19 | 5,638,600 |
09 Nov 2023 | 100.87 | 101.65 | 99.75 | 100.03 | 100.03 | 4,482,900 |
08 Nov 2023 | 101.98 | 103.25 | 99.43 | 101.76 | 101.76 | 7,718,200 |
07 Nov 2023 | 100.76 | 102.00 | 100.56 | 101.69 | 101.69 | 4,359,500 |
06 Nov 2023 | 99.83 | 101.50 | 99.40 | 101.08 | 101.08 | 3,732,700 |
03 Nov 2023 | 98.68 | 98.84 | 96.79 | 98.17 | 98.17 | 4,445,400 |
02 Nov 2023 | 101.28 | 102.25 | 100.30 | 100.93 | 100.93 | 5,377,700 |
01 Nov 2023 | 97.41 | 98.12 | 97.00 | 97.68 | 97.68 | 3,119,200 |
31 Oct 2023 | 96.70 | 96.79 | 95.65 | 96.57 | 96.57 | 3,190,000 |
30 Oct 2023 | 96.72 | 97.41 | 95.92 | 96.40 | 96.40 | 4,095,400 |
27 Oct 2023 | 93.77 | 94.50 | 92.94 | 93.50 | 93.50 | 3,297,100 |
26 Oct 2023 | 96.00 | 96.21 | 94.58 | 95.20 | 95.20 | 3,348,000 |
25 Oct 2023 | 98.27 | 98.58 | 96.50 | 97.43 | 97.43 | 2,829,200 |
24 Oct 2023 | 96.35 | 97.71 | 96.24 | 97.52 | 97.52 | 3,225,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |