Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 165.50 | 167.00 | 161.50 | 161.50 | 161.50 | 1,354 |
27 Mar 2024 | 159.50 | 166.00 | 159.50 | 164.50 | 164.50 | 577 |
26 Mar 2024 | 159.50 | 160.50 | 159.50 | 160.50 | 160.50 | 336 |
25 Mar 2024 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | 559 |
22 Mar 2024 | 162.00 | 164.50 | 162.00 | 163.00 | 163.00 | 390 |
21 Mar 2024 | 158.50 | 163.00 | 158.50 | 163.00 | 163.00 | 1,787 |
20 Mar 2024 | 159.00 | 161.50 | 159.00 | 159.00 | 159.00 | 919 |
19 Mar 2024 | 156.00 | 160.00 | 155.50 | 158.50 | 158.50 | 429 |
18 Mar 2024 | 154.50 | 157.00 | 154.00 | 157.00 | 157.00 | 593 |
15 Mar 2024 | 152.50 | 155.00 | 152.00 | 155.00 | 155.00 | 711 |
14 Mar 2024 | 154.50 | 156.50 | 153.00 | 153.00 | 153.00 | 902 |
13 Mar 2024 | 152.50 | 155.50 | 152.00 | 155.50 | 155.50 | 469 |
12 Mar 2024 | 152.00 | 153.00 | 151.50 | 152.50 | 152.50 | 1,923 |
11 Mar 2024 | 154.00 | 154.00 | 148.50 | 152.50 | 152.50 | 1,279 |
08 Mar 2024 | 152.50 | 160.00 | 152.00 | 156.00 | 156.00 | 1,123 |
07 Mar 2024 | 146.50 | 151.00 | 146.00 | 151.00 | 151.00 | 901 |
06 Mar 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 147.50 | 345 |
05 Mar 2024 | 149.00 | 149.50 | 145.00 | 145.00 | 145.00 | 1,181 |
04 Mar 2024 | 146.50 | 147.00 | 146.50 | 147.00 | 147.00 | 1,176 |
01 Mar 2024 | 145.00 | 147.00 | 144.50 | 147.00 | 147.00 | 875 |
29 Feb 2024 | 143.00 | 143.50 | 143.00 | 143.50 | 143.50 | 124 |
28 Feb 2024 | 141.50 | 144.00 | 141.50 | 143.00 | 143.00 | 1,207 |
27 Feb 2024 | 141.50 | 143.00 | 141.50 | 143.00 | 143.00 | 370 |
26 Feb 2024 | 141.50 | 143.00 | 141.00 | 143.00 | 143.00 | 822 |
23 Feb 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 590 |
22 Feb 2024 | 137.00 | 140.50 | 137.00 | 140.50 | 140.50 | 3,913 |
21 Feb 2024 | 136.50 | 138.50 | 136.50 | 136.50 | 136.50 | 739 |
20 Feb 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 1,000 |
19 Feb 2024 | 137.50 | 139.00 | 137.50 | 138.00 | 138.00 | 381 |
16 Feb 2024 | 138.00 | 139.50 | 137.50 | 138.00 | 138.00 | 621 |
15 Feb 2024 | 136.50 | 138.50 | 136.50 | 137.00 | 137.00 | 700 |
14 Feb 2024 | 131.50 | 137.00 | 131.50 | 137.00 | 137.00 | 362 |
13 Feb 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1,128 |
12 Feb 2024 | 129.50 | 130.00 | 129.00 | 130.00 | 130.00 | 314 |
09 Feb 2024 | 128.00 | 129.50 | 128.00 | 129.00 | 129.00 | 784 |
08 Feb 2024 | 127.50 | 129.50 | 127.50 | 128.50 | 128.50 | 781 |
07 Feb 2024 | 127.00 | 127.50 | 127.00 | 127.50 | 127.50 | 523 |
06 Feb 2024 | 128.00 | 129.00 | 127.50 | 128.50 | 128.50 | 841 |
05 Feb 2024 | 126.50 | 128.00 | 126.00 | 128.00 | 128.00 | 623 |
02 Feb 2024 | 124.00 | 127.50 | 124.00 | 127.00 | 127.00 | 1,105 |
01 Feb 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 109 |
31 Jan 2024 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | 1,087 |
30 Jan 2024 | 120.50 | 123.00 | 120.50 | 123.00 | 123.00 | 268 |
29 Jan 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | 927 |
26 Jan 2024 | 119.00 | 122.00 | 118.50 | 120.50 | 120.50 | 744 |
25 Jan 2024 | 118.50 | 122.00 | 118.50 | 119.00 | 119.00 | 2,176 |
24 Jan 2024 | 119.00 | 119.50 | 116.50 | 119.00 | 119.00 | 855 |
23 Jan 2024 | 119.50 | 121.00 | 108.50 | 119.50 | 119.50 | 612 |
22 Jan 2024 | 118.50 | 121.00 | 118.50 | 120.50 | 120.50 | 400 |
19 Jan 2024 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | 792 |
18 Jan 2024 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | 807 |
17 Jan 2024 | 117.00 | 117.50 | 116.00 | 116.00 | 116.00 | 1,316 |
16 Jan 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1,612 |
15 Jan 2024 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | 1,233 |
12 Jan 2024 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 817 |
11 Jan 2024 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 340 |
10 Jan 2024 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 4,018 |
09 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 62 |
08 Jan 2024 | 115.00 | 116.00 | 114.50 | 114.50 | 114.50 | 556 |
05 Jan 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 749 |
04 Jan 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 982 |
03 Jan 2024 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 238 |
02 Jan 2024 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | 257 |
29 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
28 Dec 2023 | 114.50 | 116.00 | 114.50 | 116.00 | 116.00 | 476 |
27 Dec 2023 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 2,330 |
27 Dec 2023 | 0.08 Dividend | |||||
22 Dec 2023 | 115.00 | 116.00 | 115.00 | 116.00 | 115.92 | 152 |
21 Dec 2023 | 112.50 | 114.50 | 112.50 | 114.50 | 114.42 | 144 |
20 Dec 2023 | 114.50 | 115.00 | 114.00 | 114.00 | 113.92 | 791 |
19 Dec 2023 | 112.50 | 114.00 | 112.50 | 114.00 | 113.92 | 168 |
18 Dec 2023 | 112.00 | 113.50 | 112.00 | 113.50 | 113.42 | 479 |
15 Dec 2023 | 110.00 | 112.50 | 110.00 | 111.50 | 111.42 | 802 |
14 Dec 2023 | 110.50 | 112.00 | 110.00 | 110.50 | 110.42 | 689 |
13 Dec 2023 | 112.50 | 113.50 | 112.50 | 112.50 | 112.42 | 881 |
12 Dec 2023 | 111.00 | 113.00 | 111.00 | 113.00 | 112.92 | 785 |
11 Dec 2023 | 112.00 | 112.00 | 111.00 | 112.00 | 111.92 | 799 |
08 Dec 2023 | 110.00 | 111.00 | 110.00 | 110.50 | 110.42 | 279 |
07 Dec 2023 | 110.50 | 111.00 | 109.50 | 109.50 | 109.42 | 337 |
06 Dec 2023 | 111.50 | 112.50 | 111.00 | 111.00 | 110.92 | 855 |
05 Dec 2023 | 111.50 | 111.50 | 110.50 | 111.00 | 110.92 | 896 |
04 Dec 2023 | 112.00 | 112.50 | 112.00 | 112.00 | 111.92 | 92 |
01 Dec 2023 | 111.00 | 112.50 | 111.00 | 112.50 | 112.42 | 433 |
30 Nov 2023 | 107.50 | 110.50 | 107.50 | 110.50 | 110.42 | 680 |
29 Nov 2023 | 107.50 | 109.00 | 107.50 | 108.50 | 108.43 | 332 |
28 Nov 2023 | 109.00 | 109.00 | 108.00 | 108.00 | 107.93 | 187 |
27 Nov 2023 | 109.00 | 109.50 | 109.00 | 109.50 | 109.42 | 141 |
24 Nov 2023 | 108.50 | 109.50 | 108.50 | 109.50 | 109.42 | 752 |
23 Nov 2023 | 109.00 | 109.00 | 108.50 | 108.50 | 108.43 | 142 |
22 Nov 2023 | 109.00 | 111.00 | 109.00 | 109.50 | 109.42 | 686 |
21 Nov 2023 | 109.00 | 110.00 | 108.50 | 109.50 | 109.42 | 467 |
20 Nov 2023 | 109.00 | 109.50 | 109.00 | 109.50 | 109.42 | 449 |
17 Nov 2023 | 109.00 | 110.50 | 109.00 | 109.50 | 109.42 | 1,030 |
16 Nov 2023 | 106.50 | 109.00 | 106.50 | 108.00 | 107.93 | 935 |
15 Nov 2023 | 107.50 | 108.50 | 106.50 | 107.00 | 106.93 | 218 |
14 Nov 2023 | 107.00 | 107.50 | 107.00 | 107.50 | 107.43 | 30 |
13 Nov 2023 | 107.50 | 108.00 | 107.00 | 107.50 | 107.43 | 475 |
10 Nov 2023 | 105.50 | 107.00 | 105.50 | 107.00 | 106.93 | 255 |
09 Nov 2023 | 106.00 | 107.50 | 106.00 | 106.00 | 105.93 | 1,199 |
08 Nov 2023 | 104.00 | 106.50 | 104.00 | 106.00 | 105.93 | 702 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |