Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 180.20 | 180.20 | 174.68 | 105.00 | 105.00 | 6,522 |
27 Mar 2024 | 175.02 | 179.52 | 174.68 | 105.00 | 105.00 | 15,938 |
26 Mar 2024 | 173.41 | 174.98 | 172.28 | 105.00 | 105.00 | 4,215 |
25 Mar 2024 | 174.04 | 175.48 | 172.78 | 105.00 | 105.00 | 10,698 |
22 Mar 2024 | 177.00 | 177.48 | 175.18 | 105.00 | 105.00 | 8,795 |
21 Mar 2024 | 174.81 | 176.70 | 173.50 | 105.00 | 105.00 | 6,969 |
20 Mar 2024 | 172.79 | 174.78 | 172.04 | 105.00 | 105.00 | 3,875 |
19 Mar 2024 | 169.70 | 173.83 | 169.01 | 105.00 | 105.00 | 628,827 |
18 Mar 2024 | 169.35 | 170.72 | 168.66 | 105.00 | 105.00 | 4,566 |
15 Mar 2024 | 165.00 | 170.46 | 164.73 | 105.00 | 105.00 | 10,882 |
14 Mar 2024 | 170.37 | 170.75 | 166.18 | 105.00 | 105.00 | 6,376 |
13 Mar 2024 | 165.24 | 171.02 | 165.24 | 105.00 | 105.00 | 4,612 |
12 Mar 2024 | 167.09 | 167.50 | 164.03 | 105.00 | 105.00 | 6,235 |
11 Mar 2024 | 167.96 | 168.58 | 163.07 | 105.00 | 105.00 | 177,395 |
08 Mar 2024 | 168.05 | 175.75 | 167.38 | 105.00 | 105.00 | 24,343 |
07 Mar 2024 | 161.72 | 164.55 | 161.72 | 105.00 | 105.00 | 4,375 |
06 Mar 2024 | 159.33 | 160.96 | 158.45 | 105.00 | 105.00 | 3,766 |
05 Mar 2024 | 161.47 | 162.09 | 158.14 | 105.00 | 105.00 | 7,996 |
04 Mar 2024 | 159.46 | 161.75 | 159.46 | 105.00 | 105.00 | 4,516 |
01 Mar 2024 | 157.00 | 159.28 | 157.00 | 105.00 | 105.00 | 3,626 |
29 Feb 2024 | 155.23 | 156.28 | 155.18 | 105.00 | 105.00 | 2,241 |
28 Feb 2024 | 154.13 | 156.88 | 153.68 | 105.00 | 105.00 | 6,565 |
27 Feb 2024 | 154.99 | 155.00 | 153.13 | 105.00 | 105.00 | 4,656 |
26 Feb 2024 | 153.50 | 155.17 | 153.50 | 105.00 | 105.00 | 3,735 |
23 Feb 2024 | 152.11 | 153.72 | 152.11 | 105.00 | 105.00 | 4,813 |
22 Feb 2024 | 150.09 | 152.10 | 150.00 | 105.00 | 105.00 | 8,973 |
21 Feb 2024 | 148.62 | 149.38 | 147.99 | 105.00 | 105.00 | 3,777 |
20 Feb 2024 | 149.02 | 150.27 | 147.97 | 105.00 | 105.00 | 5,581 |
19 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
16 Feb 2024 | 148.37 | 150.28 | 148.37 | 105.00 | 105.00 | 7,885 |
15 Feb 2024 | 147.00 | 148.85 | 146.85 | 105.00 | 105.00 | 3,714 |
14 Feb 2024 | 143.04 | 146.54 | 142.89 | 105.00 | 105.00 | 6,535 |
13 Feb 2024 | 140.17 | 140.72 | 138.70 | 105.00 | 105.00 | 607,480 |
12 Feb 2024 | 139.54 | 140.81 | 138.89 | 105.00 | 105.00 | 2,130 |
09 Feb 2024 | 139.01 | 139.10 | 138.20 | 105.00 | 105.00 | 2,417 |
08 Feb 2024 | 138.65 | 139.45 | 138.26 | 105.00 | 105.00 | 6,549 |
07 Feb 2024 | 138.62 | 138.74 | 138.00 | 105.00 | 105.00 | 1,655 |
06 Feb 2024 | 137.47 | 138.30 | 136.66 | 105.00 | 105.00 | 2,258 |
05 Feb 2024 | 136.19 | 138.46 | 135.98 | 105.00 | 105.00 | 5,099 |
02 Feb 2024 | 135.72 | 137.29 | 134.97 | 105.00 | 105.00 | 8,770 |
01 Feb 2024 | 133.25 | 135.00 | 132.59 | 105.00 | 105.00 | 5,165 |
31 Jan 2024 | 133.76 | 134.45 | 132.63 | 105.00 | 105.00 | 9,399 |
30 Jan 2024 | 131.77 | 133.95 | 131.26 | 105.00 | 105.00 | 8,222 |
29 Jan 2024 | 131.00 | 132.13 | 129.73 | 105.00 | 105.00 | 2,092 |
26 Jan 2024 | 130.53 | 132.25 | 130.47 | 105.00 | 105.00 | 2,094 |
25 Jan 2024 | 130.27 | 132.47 | 129.95 | 105.00 | 105.00 | 5,424 |
24 Jan 2024 | 130.83 | 130.83 | 126.49 | 105.00 | 105.00 | 5,497 |
23 Jan 2024 | 123.90 | 131.78 | 123.90 | 105.00 | 105.00 | 10,699 |
22 Jan 2024 | 128.70 | 132.25 | 128.70 | 105.00 | 105.00 | 262,517 |
19 Jan 2024 | 129.33 | 129.86 | 127.70 | 105.00 | 105.00 | 6,823 |
18 Jan 2024 | 127.20 | 128.42 | 126.82 | 105.00 | 105.00 | 2,046 |
17 Jan 2024 | 127.99 | 128.58 | 126.68 | 105.00 | 105.00 | 1,601 |
16 Jan 2024 | 128.95 | 129.82 | 127.51 | 105.00 | 105.00 | 2,947 |
15 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
12 Jan 2024 | 128.21 | 130.78 | 128.21 | 105.00 | 105.00 | 1,930 |
11 Jan 2024 | 129.78 | 130.19 | 127.84 | 105.00 | 105.00 | 2,722 |
10 Jan 2024 | 128.78 | 129.86 | 128.54 | 105.00 | 105.00 | 21,643 |
09 Jan 2024 | 128.28 | 128.70 | 127.27 | 105.00 | 105.00 | 131,654 |
08 Jan 2024 | 126.34 | 126.89 | 124.27 | 105.00 | 105.00 | 2,018 |
05 Jan 2024 | 125.00 | 125.95 | 124.90 | 105.00 | 105.00 | 1,902 |
04 Jan 2024 | 124.32 | 125.70 | 124.30 | 105.00 | 105.00 | 1,984 |
03 Jan 2024 | 125.95 | 125.95 | 123.77 | 105.00 | 105.00 | 371,921 |
02 Jan 2024 | 126.98 | 128.18 | 125.69 | 105.00 | 105.00 | 2,899 |
29 Dec 2023 | 128.28 | 128.43 | 126.99 | 105.00 | 105.00 | 1,387 |
28 Dec 2023 | 128.25 | 128.43 | 126.90 | 105.00 | 105.00 | 1,488 |
27 Dec 2023 | 126.90 | 128.31 | 126.90 | 105.00 | 105.00 | 2,622 |
27 Dec 2023 | 0.08 Dividend | |||||
22 Dec 2023 | 127.42 | 128.02 | 126.61 | 105.00 | 104.92 | 2,979 |
21 Dec 2023 | 124.21 | 126.25 | 124.21 | 105.00 | 104.92 | 2,277 |
20 Dec 2023 | 125.43 | 126.22 | 124.86 | 105.00 | 104.92 | 1,741 |
19 Dec 2023 | 123.86 | 125.95 | 123.85 | 105.00 | 104.92 | 4,847 |
18 Dec 2023 | 123.46 | 123.83 | 123.17 | 105.00 | 104.92 | 5,374 |
15 Dec 2023 | 122.09 | 123.37 | 121.90 | 105.00 | 104.92 | 3,114 |
14 Dec 2023 | 121.06 | 122.36 | 119.91 | 105.00 | 104.92 | 2,680 |
13 Dec 2023 | 122.24 | 122.29 | 120.56 | 105.00 | 104.92 | 2,381 |
12 Dec 2023 | 121.21 | 122.26 | 120.68 | 105.00 | 104.92 | 5,882 |
11 Dec 2023 | 120.48 | 120.90 | 119.65 | 105.00 | 104.92 | 2,735 |
08 Dec 2023 | 119.50 | 120.72 | 118.96 | 105.00 | 104.92 | 8,312 |
07 Dec 2023 | 119.50 | 119.94 | 118.20 | 105.00 | 104.92 | 2,484 |
06 Dec 2023 | 121.31 | 122.59 | 120.28 | 105.00 | 104.92 | 5,951 |
05 Dec 2023 | 120.95 | 121.17 | 119.99 | 105.00 | 104.92 | 2,012 |
04 Dec 2023 | 121.76 | 122.35 | 121.23 | 105.00 | 104.92 | 1,594 |
01 Dec 2023 | 121.70 | 123.25 | 121.60 | 105.00 | 104.92 | 2,752 |
30 Nov 2023 | 119.10 | 120.96 | 118.91 | 105.00 | 104.92 | 2,721 |
29 Nov 2023 | 119.56 | 119.73 | 118.89 | 105.00 | 104.92 | 949 |
28 Nov 2023 | 119.85 | 119.97 | 118.82 | 105.00 | 104.92 | 2,534 |
27 Nov 2023 | 119.47 | 120.32 | 119.36 | 105.00 | 104.92 | 2,609 |
24 Nov 2023 | 119.98 | 120.33 | 119.90 | 105.00 | 104.92 | 1,630 |
23 Nov 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
22 Nov 2023 | 119.85 | 120.55 | 119.59 | 105.00 | 104.92 | 3,559 |
21 Nov 2023 | 119.74 | 120.14 | 119.05 | 105.00 | 104.92 | 2,190 |
20 Nov 2023 | 119.90 | 120.72 | 119.64 | 105.00 | 104.92 | 2,618 |
17 Nov 2023 | 119.22 | 119.96 | 118.98 | 105.00 | 104.92 | 6,250 |
16 Nov 2023 | 116.30 | 118.68 | 116.30 | 105.00 | 104.92 | 40,439 |
15 Nov 2023 | 117.25 | 117.49 | 115.80 | 105.00 | 104.92 | 332,268 |
14 Nov 2023 | 116.50 | 117.20 | 115.55 | 105.00 | 104.92 | 3,152 |
13 Nov 2023 | 115.14 | 116.48 | 114.77 | 105.00 | 104.92 | 4,168 |
10 Nov 2023 | 113.73 | 115.10 | 113.42 | 105.00 | 104.92 | 1,292 |
09 Nov 2023 | 114.37 | 114.70 | 112.20 | 105.00 | 104.92 | 1,595 |
08 Nov 2023 | 112.20 | 113.87 | 112.20 | 105.00 | 104.92 | 7,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |