Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 191.0200 | 191.3680 | 190.5600 | 191.0590 | 191.0590 | - |
27 Mar 2024 | 191.2180 | 191.6100 | 190.5140 | 191.2180 | 191.2180 | - |
26 Mar 2024 | 191.2840 | 191.6710 | 191.1210 | 191.2840 | 191.2840 | - |
25 Mar 2024 | 190.6777 | 191.4920 | 190.6000 | 190.6777 | 190.6777 | - |
22 Mar 2024 | 191.9750 | 192.1830 | 190.4060 | 191.9750 | 191.9750 | - |
21 Mar 2024 | 192.9360 | 193.4770 | 191.9060 | 192.9360 | 192.9360 | - |
20 Mar 2024 | 192.0960 | 192.8250 | 192.0520 | 192.0960 | 192.0960 | - |
19 Mar 2024 | 189.8040 | 191.6450 | 189.7200 | 189.8040 | 189.8040 | - |
18 Mar 2024 | 189.6300 | 190.1420 | 189.6231 | 189.6300 | 189.6300 | - |
15 Mar 2024 | 188.9990 | 189.9860 | 188.5970 | 188.9990 | 188.9990 | - |
14 Mar 2024 | 188.9400 | 189.5050 | 188.6580 | 188.9400 | 188.9400 | - |
13 Mar 2024 | 188.8720 | 189.5180 | 188.4310 | 188.8720 | 188.8720 | - |
12 Mar 2024 | 188.0970 | 189.1810 | 187.9910 | 188.0970 | 188.0970 | - |
11 Mar 2024 | 188.6710 | 188.9630 | 187.9660 | 188.6710 | 188.6710 | - |
08 Mar 2024 | 189.4650 | 189.6870 | 188.3920 | 189.4650 | 189.4650 | - |
07 Mar 2024 | 190.0910 | 190.0910 | 188.2310 | 190.0910 | 190.0910 | - |
06 Mar 2024 | 190.6200 | 190.6760 | 189.8760 | 190.6200 | 190.6200 | - |
05 Mar 2024 | 190.9320 | 191.0190 | 190.4100 | 190.9320 | 190.9320 | - |
04 Mar 2024 | 190.0300 | 191.1850 | 189.7870 | 190.0300 | 190.0300 | - |
01 Mar 2024 | 189.4830 | 190.3740 | 189.4730 | 189.4830 | 189.4830 | - |
29 Feb 2024 | 190.7500 | 190.7500 | 189.0560 | 190.6690 | 190.6690 | - |
28 Feb 2024 | 190.8340 | 190.8920 | 190.2750 | 190.8340 | 190.8340 | - |
27 Feb 2024 | 190.9400 | 190.9660 | 190.4030 | 190.9670 | 190.9670 | - |
26 Feb 2024 | 190.6810 | 191.3000 | 190.3190 | 190.7070 | 190.7070 | - |
23 Feb 2024 | 190.5390 | 191.1370 | 190.3860 | 190.5390 | 190.5390 | - |
22 Feb 2024 | 189.9900 | 190.8110 | 189.8570 | 189.9900 | 189.9900 | - |
21 Feb 2024 | 189.3090 | 189.7410 | 189.1400 | 189.3090 | 189.3090 | - |
20 Feb 2024 | 189.1140 | 189.7000 | 189.0580 | 189.1140 | 189.1140 | - |
19 Feb 2024 | 189.3340 | 189.3890 | 188.9100 | 189.2710 | 189.2710 | - |
16 Feb 2024 | 188.8910 | 189.2410 | 188.8500 | 188.8910 | 188.8910 | - |
15 Feb 2024 | 189.1950 | 189.2120 | 188.1400 | 189.1950 | 189.1950 | - |
14 Feb 2024 | 189.7290 | 189.8160 | 188.7550 | 189.7290 | 189.7290 | - |
13 Feb 2024 | 188.6310 | 189.9880 | 188.4300 | 188.6330 | 188.6330 | - |
12 Feb 2024 | 188.4920 | 188.7030 | 187.8680 | 188.4920 | 188.4920 | - |
09 Feb 2024 | 188.3540 | 188.8440 | 188.2550 | 188.3540 | 188.3540 | - |
08 Feb 2024 | 186.9840 | 188.4290 | 186.8650 | 186.9840 | 186.9840 | - |
07 Feb 2024 | 186.2800 | 187.2520 | 186.2500 | 186.2800 | 186.2800 | - |
06 Feb 2024 | 186.3010 | 186.7590 | 186.1760 | 186.3010 | 186.3010 | - |
05 Feb 2024 | 187.4270 | 187.5700 | 186.1880 | 187.4270 | 187.4270 | - |
02 Feb 2024 | 186.6370 | 187.7100 | 186.4100 | 186.6370 | 186.6370 | - |
01 Feb 2024 | 186.3460 | 186.5580 | 185.2390 | 186.3460 | 186.3460 | - |
31 Jan 2024 | 187.0790 | 187.5680 | 185.9960 | 187.0790 | 187.0790 | - |
30 Jan 2024 | 187.4620 | 187.4510 | 186.3620 | 187.4620 | 187.4620 | - |
29 Jan 2024 | 188.0800 | 188.2800 | 187.1130 | 188.0800 | 188.0800 | - |
26 Jan 2024 | 187.7070 | 188.5430 | 187.3340 | 187.7070 | 187.7070 | - |
25 Jan 2024 | 187.6880 | 188.1700 | 187.1770 | 187.6880 | 187.6880 | - |
24 Jan 2024 | 188.1260 | 188.4550 | 187.1430 | 188.1260 | 188.1260 | - |
23 Jan 2024 | 188.2310 | 188.8900 | 187.4070 | 188.2310 | 188.2310 | - |
22 Jan 2024 | 188.1030 | 188.3690 | 187.7550 | 188.1030 | 188.1030 | - |
19 Jan 2024 | 188.2230 | 188.8900 | 187.4150 | 188.2230 | 188.2230 | - |
18 Jan 2024 | 187.7420 | 187.9590 | 187.3200 | 187.7420 | 187.7420 | - |
17 Jan 2024 | 186.0770 | 188.0960 | 185.8720 | 186.0770 | 186.0770 | - |
16 Jan 2024 | 185.3670 | 186.1660 | 184.9910 | 185.3670 | 185.3670 | - |
15 Jan 2024 | 184.8570 | 185.7090 | 184.7800 | 184.8570 | 184.8570 | - |
12 Jan 2024 | 185.3070 | 185.6370 | 184.4740 | 185.3070 | 185.3070 | - |
11 Jan 2024 | 185.7310 | 186.1110 | 185.2820 | 185.7310 | 185.7310 | - |
10 Jan 2024 | 183.5770 | 185.4960 | 183.6380 | 183.5770 | 183.5770 | - |
09 Jan 2024 | 183.7900 | 183.8100 | 182.7790 | 183.7900 | 183.7900 | - |
08 Jan 2024 | 184.0380 | 184.1230 | 183.0130 | 184.0380 | 184.0380 | - |
05 Jan 2024 | 183.6050 | 184.2940 | 183.3880 | 183.6050 | 183.6050 | - |
04 Jan 2024 | 181.2030 | 183.7680 | 181.0220 | 181.2030 | 181.2030 | - |
03 Jan 2024 | 179.4270 | 181.4620 | 179.1860 | 179.4270 | 179.4270 | - |
02 Jan 2024 | 179.6140 | 180.6170 | 178.7660 | 179.6140 | 179.6140 | - |
01 Jan 2024 | 179.3880 | 179.8600 | 178.9600 | 179.3880 | 179.3880 | - |
29 Dec 2023 | 180.0410 | 180.5250 | 179.3310 | 180.0410 | 180.0410 | - |
28 Dec 2023 | 180.9500 | 181.3660 | 179.0330 | 180.9500 | 180.9500 | - |
27 Dec 2023 | 181.2630 | 182.1490 | 181.1260 | 181.2630 | 181.2630 | - |
26 Dec 2023 | 180.6640 | 181.2380 | 180.4940 | 180.6640 | 180.6640 | - |
25 Dec 2023 | 181.1736 | 181.2330 | 180.1100 | 181.1736 | 181.1736 | - |
22 Dec 2023 | 180.1140 | 181.3660 | 179.9450 | 180.1140 | 180.1140 | - |
21 Dec 2023 | 181.4090 | 181.4210 | 179.7980 | 181.4090 | 181.4090 | - |
20 Dec 2023 | 183.2000 | 183.3040 | 181.2940 | 183.1640 | 183.1640 | - |
19 Dec 2023 | 180.5450 | 184.1410 | 180.0630 | 180.5450 | 180.5450 | - |
18 Dec 2023 | 180.3290 | 181.1710 | 180.2000 | 180.3290 | 180.3290 | - |
15 Dec 2023 | 181.6610 | 181.6960 | 179.8550 | 181.6610 | 181.6610 | - |
14 Dec 2023 | 180.2100 | 180.8920 | 178.4280 | 180.2100 | 180.2100 | - |
13 Dec 2023 | 182.5980 | 183.1250 | 181.7100 | 182.5980 | 182.5980 | - |
12 Dec 2023 | 183.3720 | 183.4240 | 182.2760 | 183.3720 | 183.3720 | - |
11 Dec 2023 | 182.0070 | 184.2960 | 181.9680 | 182.0070 | 182.0070 | - |
08 Dec 2023 | 181.5990 | 182.0140 | 179.5650 | 181.5990 | 181.5990 | - |
07 Dec 2023 | 184.8160 | 184.8090 | 180.9650 | 184.8160 | 184.8160 | - |
06 Dec 2023 | 185.3570 | 185.7950 | 185.1700 | 185.3570 | 185.3570 | - |
05 Dec 2023 | 186.1200 | 186.1640 | 185.0800 | 186.1200 | 186.1200 | - |
04 Dec 2023 | 186.0920 | 186.3120 | 185.0800 | 186.0920 | 186.0920 | - |
01 Dec 2023 | 186.9270 | 187.4930 | 186.2120 | 186.9270 | 186.9270 | - |
30 Nov 2023 | 186.6590 | 187.5360 | 186.2550 | 186.6590 | 186.6590 | - |
29 Nov 2023 | 186.9300 | 187.5050 | 186.6450 | 186.9300 | 186.9300 | - |
28 Nov 2023 | 187.5420 | 187.8580 | 187.0640 | 187.5420 | 187.5420 | - |
27 Nov 2023 | 188.4490 | 188.5130 | 187.6000 | 188.4490 | 188.4490 | - |
24 Nov 2023 | 187.5280 | 188.6560 | 187.0800 | 187.5280 | 187.5280 | - |
23 Nov 2023 | 186.6630 | 187.5750 | 186.2840 | 186.6630 | 186.6630 | - |
22 Nov 2023 | 185.8340 | 187.0190 | 185.7330 | 185.8340 | 185.8340 | - |
21 Nov 2023 | 185.5680 | 185.6190 | 184.4800 | 185.5680 | 185.5680 | - |
20 Nov 2023 | 186.7280 | 186.7660 | 184.6420 | 186.7280 | 186.7280 | - |
17 Nov 2023 | 187.0750 | 187.1410 | 185.3300 | 187.0750 | 187.0750 | - |
16 Nov 2023 | 187.8240 | 187.9000 | 186.8250 | 187.8240 | 187.8240 | - |
15 Nov 2023 | 187.9980 | 188.2240 | 187.3440 | 187.9980 | 187.9980 | - |
14 Nov 2023 | 186.2000 | 188.2830 | 186.0890 | 186.2000 | 186.2000 | - |
13 Nov 2023 | 185.2060 | 185.9540 | 185.2140 | 185.2060 | 185.2060 | - |
10 Nov 2023 | 184.8670 | 185.2100 | 184.6520 | 184.8670 | 184.8670 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |