Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | 75 |
18 Mar 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
15 Mar 2024 | 200.80 | 200.80 | 198.40 | 198.40 | 198.40 | 75 |
14 Mar 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
13 Mar 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | - |
12 Mar 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
11 Mar 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
08 Mar 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
07 Mar 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
06 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
05 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
04 Mar 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
01 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
29 Feb 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | - |
28 Feb 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
27 Feb 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - |
26 Feb 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
23 Feb 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
22 Feb 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | - |
21 Feb 2024 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | - |
20 Feb 2024 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | - |
19 Feb 2024 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | - |
16 Feb 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
15 Feb 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
14 Feb 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
13 Feb 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
12 Feb 2024 | 194.22 | 194.22 | 194.14 | 194.14 | 194.14 | 48 |
09 Feb 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
08 Feb 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | - |
07 Feb 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 176.86 | - |
06 Feb 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
05 Feb 2024 | 186.28 | 186.28 | 186.28 | 186.28 | 186.28 | - |
02 Feb 2024 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | - |
01 Feb 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
31 Jan 2024 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | - |
30 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
29 Jan 2024 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | - |
26 Jan 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | - |
25 Jan 2024 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | - |
24 Jan 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
23 Jan 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 182.74 | - |
22 Jan 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
19 Jan 2024 | 180.26 | 180.26 | 180.26 | 180.26 | 180.26 | - |
18 Jan 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
17 Jan 2024 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | - |
16 Jan 2024 | 170.92 | 171.70 | 170.92 | 171.70 | 171.70 | 10 |
15 Jan 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
12 Jan 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
11 Jan 2024 | 180.26 | 180.26 | 180.26 | 180.26 | 180.26 | - |
10 Jan 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
09 Jan 2024 | 181.12 | 181.12 | 180.08 | 180.08 | 180.08 | 24 |
08 Jan 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | - |
05 Jan 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | - |
04 Jan 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | - |
03 Jan 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | - |
02 Jan 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | - |
29 Dec 2023 | 184.38 | 184.38 | 181.50 | 181.50 | 181.50 | - |
28 Dec 2023 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
27 Dec 2023 | 185.14 | 185.14 | 185.14 | 185.14 | 185.14 | - |
22 Dec 2023 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
21 Dec 2023 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
20 Dec 2023 | 185.08 | 185.08 | 185.08 | 185.08 | 185.08 | - |
19 Dec 2023 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | - |
18 Dec 2023 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | - |
15 Dec 2023 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
14 Dec 2023 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | - |
13 Dec 2023 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
12 Dec 2023 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
11 Dec 2023 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | - |
08 Dec 2023 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | - |
07 Dec 2023 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | - |
06 Dec 2023 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | - |
05 Dec 2023 | 168.64 | 168.64 | 168.64 | 168.64 | 168.64 | - |
04 Dec 2023 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | - |
01 Dec 2023 | 164.64 | 166.64 | 164.64 | 166.64 | 166.64 | 3 |
30 Nov 2023 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | - |
29 Nov 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
28 Nov 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
27 Nov 2023 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - |
24 Nov 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
23 Nov 2023 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | - |
22 Nov 2023 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
21 Nov 2023 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | - |
20 Nov 2023 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
17 Nov 2023 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
16 Nov 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
15 Nov 2023 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | - |
14 Nov 2023 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
13 Nov 2023 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
10 Nov 2023 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
09 Nov 2023 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
08 Nov 2023 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
07 Nov 2023 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | - |
06 Nov 2023 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
03 Nov 2023 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
02 Nov 2023 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
01 Nov 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
31 Oct 2023 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
30 Oct 2023 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
27 Oct 2023 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |