Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | 623,300 |
27 Mar 2024 | 139.00 | 139.00 | 118.00 | 119.00 | 119.00 | 1,449,300 |
26 Mar 2024 | 129.00 | 129.00 | 119.00 | 119.00 | 119.00 | 611,200 |
25 Mar 2024 | 129.00 | 129.00 | 120.00 | 122.00 | 122.00 | 602,900 |
22 Mar 2024 | 129.00 | 129.00 | 121.00 | 124.00 | 124.00 | 304,800 |
21 Mar 2024 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 104,800 |
20 Mar 2024 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 601,600 |
19 Mar 2024 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 939,200 |
18 Mar 2024 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | 737,800 |
15 Mar 2024 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 627,600 |
14 Mar 2024 | 133.00 | 133.00 | 124.00 | 125.00 | 125.00 | 766,100 |
13 Mar 2024 | 127.00 | 131.00 | 124.00 | 127.00 | 127.00 | 2,759,100 |
08 Mar 2024 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | 1,906,000 |
07 Mar 2024 | 131.00 | 139.00 | 123.00 | 126.00 | 126.00 | 5,264,600 |
06 Mar 2024 | 125.00 | 148.00 | 125.00 | 130.00 | 130.00 | 59,195,800 |
05 Mar 2024 | 115.00 | 124.00 | 115.00 | 122.00 | 122.00 | 765,400 |
04 Mar 2024 | 113.00 | 123.00 | 113.00 | 122.00 | 122.00 | 1,796,000 |
01 Mar 2024 | 112.00 | 124.00 | 112.00 | 121.00 | 121.00 | 507,200 |
29 Feb 2024 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 254,400 |
28 Feb 2024 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 792,800 |
27 Feb 2024 | 111.00 | 123.00 | 111.00 | 120.00 | 120.00 | 515,000 |
26 Feb 2024 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 214,800 |
23 Feb 2024 | 110.00 | 122.00 | 110.00 | 122.00 | 122.00 | 643,800 |
22 Feb 2024 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,441,900 |
21 Feb 2024 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 795,800 |
20 Feb 2024 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 583,700 |
19 Feb 2024 | 113.00 | 127.00 | 113.00 | 125.00 | 125.00 | 687,800 |
16 Feb 2024 | 115.00 | 124.00 | 115.00 | 121.00 | 121.00 | 422,200 |
15 Feb 2024 | 114.00 | 125.00 | 114.00 | 123.00 | 123.00 | 365,900 |
13 Feb 2024 | 112.00 | 125.00 | 112.00 | 122.00 | 122.00 | 236,200 |
12 Feb 2024 | 115.00 | 126.00 | 115.00 | 121.00 | 121.00 | 536,700 |
07 Feb 2024 | 117.00 | 130.00 | 117.00 | 122.00 | 122.00 | 473,400 |
06 Feb 2024 | 117.00 | 130.00 | 117.00 | 125.00 | 125.00 | 530,900 |
05 Feb 2024 | 130.00 | 131.00 | 124.00 | 125.00 | 125.00 | 1,090,800 |
02 Feb 2024 | 124.00 | 144.00 | 124.00 | 130.00 | 130.00 | 7,506,500 |
01 Feb 2024 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 508,900 |
31 Jan 2024 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 982,300 |
30 Jan 2024 | 129.00 | 130.00 | 120.00 | 127.00 | 127.00 | 2,080,900 |
29 Jan 2024 | 123.00 | 152.00 | 123.00 | 128.00 | 128.00 | 7,099,700 |
26 Jan 2024 | 125.00 | 135.00 | 125.00 | 131.00 | 131.00 | 1,214,500 |
25 Jan 2024 | 125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 450,800 |
24 Jan 2024 | 128.00 | 135.00 | 128.00 | 133.00 | 133.00 | 1,082,600 |
23 Jan 2024 | 128.00 | 139.00 | 128.00 | 136.00 | 136.00 | 694,100 |
22 Jan 2024 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 437,700 |
19 Jan 2024 | 131.00 | 140.00 | 131.00 | 138.00 | 138.00 | 288,400 |
18 Jan 2024 | 131.00 | 141.00 | 131.00 | 139.00 | 139.00 | 356,600 |
17 Jan 2024 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 168,000 |
16 Jan 2024 | 139.00 | 143.00 | 136.00 | 140.00 | 140.00 | 610,100 |
15 Jan 2024 | 133.00 | 143.00 | 133.00 | 141.00 | 141.00 | 590,300 |
12 Jan 2024 | 132.00 | 143.00 | 132.00 | 140.00 | 140.00 | 1,005,900 |
11 Jan 2024 | 130.00 | 150.00 | 130.00 | 140.00 | 140.00 | 3,156,200 |
10 Jan 2024 | 131.00 | 141.00 | 131.00 | 138.00 | 138.00 | 1,065,400 |
09 Jan 2024 | 135.00 | 145.00 | 135.00 | 139.00 | 139.00 | 1,439,600 |
08 Jan 2024 | 147.00 | 148.00 | 141.00 | 143.00 | 143.00 | 1,473,300 |
05 Jan 2024 | 148.00 | 153.00 | 145.00 | 147.00 | 147.00 | 3,858,200 |
04 Jan 2024 | 141.00 | 171.00 | 140.00 | 147.00 | 147.00 | 47,647,600 |
03 Jan 2024 | 141.00 | 145.00 | 139.00 | 141.00 | 141.00 | 933,200 |
02 Jan 2024 | 139.00 | 144.00 | 138.00 | 140.00 | 140.00 | 399,100 |
29 Dec 2023 | 133.00 | 143.00 | 133.00 | 140.00 | 140.00 | 445,000 |
28 Dec 2023 | 132.00 | 143.00 | 132.00 | 139.00 | 139.00 | 1,270,700 |
27 Dec 2023 | 145.00 | 155.00 | 138.00 | 140.00 | 140.00 | 3,536,900 |
22 Dec 2023 | 134.00 | 145.00 | 134.00 | 141.00 | 141.00 | 590,800 |
21 Dec 2023 | 136.00 | 147.00 | 135.00 | 142.00 | 142.00 | 3,924,900 |
20 Dec 2023 | 138.00 | 153.00 | 138.00 | 145.00 | 145.00 | 1,661,600 |
19 Dec 2023 | 137.00 | 147.00 | 137.00 | 146.00 | 146.00 | 417,800 |
18 Dec 2023 | 143.00 | 150.00 | 143.00 | 145.00 | 145.00 | 1,223,300 |
15 Dec 2023 | 142.00 | 152.00 | 142.00 | 147.00 | 147.00 | 1,528,100 |
14 Dec 2023 | 144.00 | 154.00 | 144.00 | 150.00 | 150.00 | 1,226,200 |
13 Dec 2023 | 148.00 | 154.00 | 146.00 | 154.00 | 154.00 | 916,400 |
12 Dec 2023 | 142.00 | 153.00 | 142.00 | 148.00 | 148.00 | 1,855,800 |
11 Dec 2023 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | 3,710,100 |
08 Dec 2023 | 162.00 | 164.00 | 154.00 | 154.00 | 154.00 | 8,985,800 |
07 Dec 2023 | 169.00 | 171.00 | 161.00 | 162.00 | 162.00 | 5,188,800 |
06 Dec 2023 | 162.00 | 169.00 | 160.00 | 168.00 | 168.00 | 13,277,900 |
05 Dec 2023 | 166.00 | 168.00 | 160.00 | 161.00 | 161.00 | 3,406,100 |
04 Dec 2023 | 170.00 | 170.00 | 160.00 | 168.00 | 168.00 | 7,815,600 |
01 Dec 2023 | 174.00 | 175.00 | 166.00 | 168.00 | 168.00 | 2,456,000 |
30 Nov 2023 | 173.00 | 175.00 | 166.00 | 174.00 | 174.00 | 8,462,300 |
29 Nov 2023 | 176.00 | 177.00 | 171.00 | 173.00 | 173.00 | 4,706,500 |
28 Nov 2023 | 176.00 | 183.00 | 170.00 | 176.00 | 176.00 | 10,546,300 |
27 Nov 2023 | 176.00 | 187.00 | 175.00 | 175.00 | 175.00 | 11,087,000 |
24 Nov 2023 | 195.00 | 202.00 | 175.00 | 176.00 | 176.00 | 31,708,800 |
23 Nov 2023 | 159.00 | 194.00 | 159.00 | 191.00 | 191.00 | 124,678,600 |
22 Nov 2023 | 152.00 | 160.00 | 152.00 | 158.00 | 158.00 | 2,929,800 |
21 Nov 2023 | 160.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1,764,300 |
20 Nov 2023 | 162.00 | 165.00 | 159.00 | 160.00 | 160.00 | 3,309,600 |
17 Nov 2023 | 154.00 | 164.00 | 154.00 | 164.00 | 164.00 | 4,971,400 |
16 Nov 2023 | 151.00 | 161.00 | 151.00 | 159.00 | 159.00 | 2,176,100 |
15 Nov 2023 | 152.00 | 164.00 | 152.00 | 160.00 | 160.00 | 5,547,700 |
14 Nov 2023 | 155.00 | 166.00 | 155.00 | 161.00 | 161.00 | 6,105,300 |
13 Nov 2023 | 161.00 | 172.00 | 161.00 | 164.00 | 164.00 | 26,063,000 |
10 Nov 2023 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 7,747,500 |
09 Nov 2023 | 155.00 | 165.00 | 155.00 | 161.00 | 161.00 | 21,094,500 |
08 Nov 2023 | 149.00 | 158.00 | 149.00 | 154.00 | 154.00 | 5,356,800 |
07 Nov 2023 | 154.00 | 164.00 | 154.00 | 157.00 | 157.00 | 16,993,400 |
06 Nov 2023 | 170.00 | 174.00 | 153.00 | 159.00 | 159.00 | 49,374,700 |
03 Nov 2023 | 208.00 | 208.00 | 175.00 | 175.00 | 175.00 | 73,643,500 |
02 Nov 2023 | 218.00 | 220.00 | 202.00 | 208.00 | 208.00 | 32,602,300 |
01 Nov 2023 | 202.00 | 218.00 | 196.00 | 216.00 | 216.00 | 103,807,000 |
31 Oct 2023 | 190.00 | 204.00 | 188.00 | 202.00 | 202.00 | 54,260,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |