Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 23 |
26 Mar 2024 | 250.73 | 251.65 | 250.73 | 251.07 | 251.07 | 2,820 |
25 Mar 2024 | 249.85 | 249.85 | 249.85 | 249.85 | 249.85 | 4 |
22 Mar 2024 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | 258 |
21 Mar 2024 | 249.30 | 250.50 | 249.26 | 250.37 | 250.37 | 1,094 |
20 Mar 2024 | 247.85 | 247.94 | 247.85 | 247.94 | 247.94 | 2 |
19 Mar 2024 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | 4 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 249.55 | 249.85 | 248.83 | 248.83 | 248.83 | 279 |
14 Mar 2024 | 250.83 | 250.90 | 249.87 | 249.87 | 249.87 | 4,890 |
13 Mar 2024 | 249.82 | 249.82 | 249.82 | 249.82 | 249.82 | 65 |
12 Mar 2024 | 248.95 | 248.95 | 248.50 | 248.50 | 248.50 | - |
11 Mar 2024 | 247.70 | 247.85 | 247.40 | 247.40 | 247.40 | 58 |
08 Mar 2024 | 249.05 | 249.05 | 249.05 | 249.05 | 249.05 | - |
07 Mar 2024 | 247.55 | 248.49 | 247.55 | 248.49 | 248.49 | 126 |
06 Mar 2024 | 245.90 | 246.20 | 245.75 | 246.20 | 246.20 | 281 |
05 Mar 2024 | 245.55 | 245.65 | 245.55 | 245.65 | 245.65 | 329 |
04 Mar 2024 | 246.08 | 246.08 | 245.80 | 245.80 | 245.80 | 135 |
01 Mar 2024 | 245.58 | 245.75 | 245.58 | 245.75 | 245.75 | 4,726 |
29 Feb 2024 | 245.65 | 245.65 | 245.50 | 245.65 | 245.65 | 2,890 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 245.75 | 246.32 | 245.75 | 246.32 | 246.32 | 343 |
26 Feb 2024 | 245.80 | 246.05 | 245.80 | 246.05 | 246.05 | 11 |
23 Feb 2024 | 245.17 | 245.70 | 245.17 | 245.70 | 245.70 | 184 |
22 Feb 2024 | 244.49 | 245.10 | 244.49 | 245.10 | 245.10 | 862 |
21 Feb 2024 | 242.90 | 242.90 | 242.43 | 242.65 | 242.65 | 1,505 |
20 Feb 2024 | 243.19 | 243.31 | 242.65 | 242.65 | 242.65 | 3,706 |
19 Feb 2024 | 243.15 | 243.53 | 242.76 | 243.53 | 243.53 | 4,472 |
16 Feb 2024 | 241.20 | 242.26 | 241.20 | 242.26 | 242.26 | 89 |
15 Feb 2024 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | - |
14 Feb 2024 | 239.10 | 239.10 | 238.93 | 238.93 | 238.93 | 332 |
13 Feb 2024 | 239.91 | 240.06 | 239.43 | 239.43 | 239.43 | 223 |
12 Feb 2024 | 239.59 | 240.35 | 239.59 | 240.35 | 240.35 | 1,907 |
09 Feb 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
08 Feb 2024 | 241.29 | 241.29 | 240.43 | 240.75 | 240.75 | 38 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 239.35 | 240.25 | 239.33 | 240.25 | 240.25 | 307 |
05 Feb 2024 | 241.55 | 241.55 | 239.50 | 239.50 | 239.50 | 88 |
02 Feb 2024 | 241.58 | 241.58 | 240.13 | 240.13 | 240.13 | 47 |
01 Feb 2024 | 241.45 | 241.45 | 240.20 | 240.20 | 240.20 | 34 |
31 Jan 2024 | 241.25 | 241.25 | 240.36 | 240.82 | 240.82 | 37 |
30 Jan 2024 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | 142 |
29 Jan 2024 | 240.59 | 240.59 | 240.59 | 240.59 | 240.59 | 9 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 235.90 | 235.90 | 235.84 | 235.84 | 235.84 | 99 |
24 Jan 2024 | 235.75 | 235.79 | 235.75 | 235.79 | 235.79 | 1,008 |
23 Jan 2024 | 233.09 | 233.09 | 233.09 | 233.09 | 233.09 | 4 |
22 Jan 2024 | 233.76 | 233.76 | 233.76 | 233.76 | 233.76 | 41,188 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 56 |
17 Jan 2024 | 230.19 | 230.25 | 229.96 | 229.96 | 229.96 | 421 |
16 Jan 2024 | 232.63 | 232.70 | 232.63 | 232.70 | 232.70 | 75 |
15 Jan 2024 | 235.06 | 235.06 | 234.05 | 234.05 | 234.05 | 318 |
12 Jan 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | 2 |
11 Jan 2024 | 235.04 | 235.04 | 233.15 | 233.15 | 233.15 | 67 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 234.10 | 234.63 | 234.10 | 234.63 | 234.63 | 351 |
08 Jan 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | 352 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 10 |
03 Jan 2024 | 233.08 | 233.08 | 233.05 | 233.05 | 233.05 | 134 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | 302 |
28 Dec 2023 | 235.05 | 235.20 | 235.05 | 235.20 | 235.20 | 66 |
27 Dec 2023 | 234.83 | 235.70 | 234.64 | 235.70 | 235.70 | 137 |
22 Dec 2023 | 233.77 | 234.85 | 233.77 | 234.85 | 234.85 | 5,080 |
21 Dec 2023 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | 191 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 233.60 | 233.65 | 233.60 | 233.65 | 233.65 | 82 |
15 Dec 2023 | 234.88 | 234.88 | 233.60 | 234.50 | 234.50 | 16,915 |
14 Dec 2023 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 140 |
13 Dec 2023 | 233.05 | 233.05 | 232.38 | 232.38 | 232.38 | 78 |
12 Dec 2023 | 231.90 | 232.41 | 231.55 | 231.55 | 231.55 | 707 |
11 Dec 2023 | 231.25 | 231.97 | 230.97 | 231.97 | 231.97 | 447 |
08 Dec 2023 | 230.32 | 230.32 | 230.32 | 230.32 | 230.32 | 159,413 |
07 Dec 2023 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | 12 |
06 Dec 2023 | 229.99 | 230.20 | 229.99 | 230.20 | 230.20 | 1,992 |
05 Dec 2023 | 227.52 | 227.52 | 227.52 | 227.52 | 227.52 | 47,021 |
04 Dec 2023 | 228.18 | 228.18 | 228.18 | 228.18 | 228.18 | 22 |
01 Dec 2023 | 226.82 | 227.25 | 226.56 | 227.25 | 227.25 | 160 |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 224.01 | 224.01 | 224.01 | 224.01 | 224.01 | 46 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | 224.40 | 224.40 | 224.25 | 224.25 | 224.25 | 66 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | 68 |
21 Nov 2023 | 222.52 | 222.52 | 222.52 | 222.52 | 222.52 | 1,104 |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 7,756 |
15 Nov 2023 | 222.46 | 222.46 | 222.46 | 222.46 | 222.46 | 4,772 |
14 Nov 2023 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | 23 |
13 Nov 2023 | 217.88 | 217.88 | 217.88 | 217.88 | 217.88 | 10 |
10 Nov 2023 | 218.68 | 218.68 | 216.75 | 216.75 | 216.75 | 68 |
09 Nov 2023 | 220.53 | 220.53 | 220.53 | 220.53 | 220.53 | 103 |
08 Nov 2023 | 217.90 | 218.40 | 217.90 | 218.40 | 218.40 | 1,575 |
07 Nov 2023 | 217.16 | 217.16 | 217.16 | 217.16 | 217.16 | 5 |
06 Nov 2023 | 217.50 | 217.50 | 217.23 | 217.23 | 217.23 | 3,694 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |