Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
27 Mar 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
26 Mar 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
25 Mar 2024 | 138.37 | 138.37 | 138.37 | 138.37 | 138.37 | - |
22 Mar 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
21 Mar 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
20 Mar 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
19 Mar 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
18 Mar 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
15 Mar 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
14 Mar 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
13 Mar 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
12 Mar 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
11 Mar 2024 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
08 Mar 2024 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | - |
07 Mar 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
06 Mar 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
05 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
04 Mar 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
01 Mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
29 Feb 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - |
28 Feb 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
27 Feb 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
26 Feb 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
23 Feb 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
22 Feb 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
21 Feb 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
20 Feb 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
16 Feb 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
15 Feb 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
14 Feb 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
13 Feb 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
12 Feb 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
09 Feb 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
08 Feb 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
07 Feb 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
06 Feb 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
05 Feb 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
02 Feb 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
01 Feb 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
31 Jan 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
30 Jan 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
29 Jan 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
26 Jan 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
25 Jan 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | - |
24 Jan 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
23 Jan 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
22 Jan 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
19 Jan 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
18 Jan 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | - |
17 Jan 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
16 Jan 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
12 Jan 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
11 Jan 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
10 Jan 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
09 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
08 Jan 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
05 Jan 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
04 Jan 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
03 Jan 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
02 Jan 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
29 Dec 2023 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
28 Dec 2023 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
27 Dec 2023 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
26 Dec 2023 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
22 Dec 2023 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
21 Dec 2023 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
20 Dec 2023 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
19 Dec 2023 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
18 Dec 2023 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
15 Dec 2023 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | - |
14 Dec 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
13 Dec 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
12 Dec 2023 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
11 Dec 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
08 Dec 2023 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
07 Dec 2023 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
07 Dec 2023 | 0 Dividend | |||||
07 Dec 2023 | 9.833 Capital gain | |||||
06 Dec 2023 | 130.80 | 130.80 | 130.80 | 130.80 | 120.97 | - |
05 Dec 2023 | 130.83 | 130.83 | 130.83 | 130.83 | 120.99 | - |
04 Dec 2023 | 131.87 | 131.87 | 131.87 | 131.87 | 121.96 | - |
01 Dec 2023 | 131.97 | 131.97 | 131.97 | 131.97 | 122.05 | - |
30 Nov 2023 | 129.77 | 129.77 | 129.77 | 129.77 | 120.01 | - |
29 Nov 2023 | 128.68 | 128.68 | 128.68 | 128.68 | 119.01 | - |
28 Nov 2023 | 128.16 | 128.16 | 128.16 | 128.16 | 118.53 | - |
27 Nov 2023 | 128.67 | 128.67 | 128.67 | 128.67 | 119.00 | - |
24 Nov 2023 | 128.88 | 128.88 | 128.88 | 128.88 | 119.19 | - |
22 Nov 2023 | 128.31 | 128.31 | 128.31 | 128.31 | 118.66 | - |
21 Nov 2023 | 127.76 | 127.76 | 127.76 | 127.76 | 118.16 | - |
20 Nov 2023 | 127.78 | 127.78 | 127.78 | 127.78 | 118.17 | - |
17 Nov 2023 | 127.16 | 127.16 | 127.16 | 127.16 | 117.60 | - |
16 Nov 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 117.22 | - |
15 Nov 2023 | 127.14 | 127.14 | 127.14 | 127.14 | 117.58 | - |
14 Nov 2023 | 126.21 | 126.21 | 126.21 | 126.21 | 116.72 | - |
13 Nov 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 114.03 | - |
10 Nov 2023 | 123.28 | 123.28 | 123.28 | 123.28 | 114.01 | - |
09 Nov 2023 | 121.86 | 121.86 | 121.86 | 121.86 | 112.70 | - |
08 Nov 2023 | 122.90 | 122.90 | 122.90 | 122.90 | 113.66 | - |
07 Nov 2023 | 123.08 | 123.08 | 123.08 | 123.08 | 113.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |