Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
27 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
26 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
25 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
22 Mar 2024 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | - |
21 Mar 2024 | 177.00 | 182.00 | 177.00 | 182.00 | 182.00 | - |
20 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 29 |
19 Mar 2024 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | - |
18 Mar 2024 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | - |
15 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
14 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
13 Mar 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | - |
12 Mar 2024 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | - |
11 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 13 |
08 Mar 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | - |
07 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
06 Mar 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | - |
05 Mar 2024 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | - |
04 Mar 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | - |
01 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
01 Mar 2024 | 1 Dividend | |||||
29 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.00 | - |
28 Feb 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 170.01 | 15 |
27 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.02 | 19 |
26 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.01 | - |
23 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.01 | - |
22 Feb 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 169.01 | 2 |
21 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.00 | - |
20 Feb 2024 | 173.00 | 174.00 | 171.00 | 172.00 | 171.00 | 10 |
19 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.99 | - |
16 Feb 2024 | 176.00 | 176.00 | 173.00 | 173.00 | 171.99 | - |
15 Feb 2024 | 172.00 | 177.00 | 172.00 | 177.00 | 175.97 | 24 |
14 Feb 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 169.01 | 70 |
13 Feb 2024 | 175.00 | 175.00 | 168.00 | 168.00 | 167.02 | 60 |
12 Feb 2024 | 173.00 | 178.00 | 173.00 | 178.00 | 176.97 | 105 |
09 Feb 2024 | 169.00 | 172.00 | 169.00 | 172.00 | 171.00 | 40 |
08 Feb 2024 | 166.00 | 170.00 | 166.00 | 170.00 | 169.01 | 91 |
07 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.03 | - |
06 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.02 | - |
05 Feb 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.98 | - |
02 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.06 | - |
01 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.07 | - |
31 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.03 | - |
30 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.05 | - |
29 Jan 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 161.06 | - |
26 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.06 | - |
25 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.06 | - |
24 Jan 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 159.07 | - |
23 Jan 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 159.07 | - |
22 Jan 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 156.09 | - |
19 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.10 | - |
18 Jan 2024 | 153.00 | 154.00 | 152.00 | 154.00 | 153.10 | - |
17 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.12 | - |
16 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.13 | - |
15 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.13 | - |
12 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.13 | - |
11 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.12 | - |
10 Jan 2024 | 153.00 | 153.00 | 150.00 | 150.00 | 149.13 | - |
09 Jan 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 151.12 | - |
08 Jan 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 149.13 | - |
05 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.12 | - |
04 Jan 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 150.12 | - |
03 Jan 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 151.12 | - |
02 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.09 | - |
29 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.08 | - |
28 Dec 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 158.08 | - |
27 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.08 | - |
22 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 156.09 | - |
21 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 156.09 | - |
20 Dec 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 160.06 | - |
19 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.08 | - |
18 Dec 2023 | 160.00 | 160.00 | 158.00 | 158.00 | 157.08 | - |
15 Dec 2023 | 159.00 | 161.00 | 159.00 | 161.00 | 160.06 | - |
14 Dec 2023 | 155.00 | 157.00 | 155.00 | 157.00 | 156.09 | - |
13 Dec 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 151.12 | - |
12 Dec 2023 | 151.00 | 152.00 | 151.00 | 152.00 | 151.12 | - |
11 Dec 2023 | 152.00 | 152.00 | 150.00 | 151.00 | 150.12 | - |
08 Dec 2023 | 149.00 | 152.00 | 149.00 | 152.00 | 151.12 | - |
07 Dec 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 144.16 | - |
06 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.14 | - |
05 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.14 | - |
04 Dec 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 143.16 | - |
01 Dec 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 140.18 | - |
30 Nov 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.20 | - |
29 Nov 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.20 | - |
28 Nov 2023 | 140.00 | 140.00 | 138.00 | 139.00 | 138.19 | - |
27 Nov 2023 | 138.00 | 139.00 | 138.00 | 139.00 | 138.19 | - |
24 Nov 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.19 | - |
23 Nov 2023 | 139.00 | 141.00 | 139.00 | 141.00 | 140.18 | 20 |
22 Nov 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.19 | - |
21 Nov 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.19 | - |
20 Nov 2023 | 141.00 | 141.00 | 139.00 | 139.00 | 138.19 | - |
20 Nov 2023 | 0.6 Dividend | |||||
17 Nov 2023 | 140.00 | 142.00 | 140.00 | 141.00 | 139.58 | - |
16 Nov 2023 | 141.00 | 141.00 | 138.00 | 139.00 | 137.60 | - |
15 Nov 2023 | 138.00 | 140.00 | 138.00 | 140.00 | 138.59 | - |
14 Nov 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.67 | - |
13 Nov 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.67 | - |
10 Nov 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 129.68 | - |
09 Nov 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |