Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 125.37 | 125.50 | 125.02 | 125.30 | 125.30 | 86,056 |
27 Mar 2024 | 125.37 | 125.50 | 125.02 | 125.30 | 125.30 | 86,056 |
26 Mar 2024 | 124.61 | 125.10 | 124.54 | 124.96 | 124.96 | 77,218 |
25 Mar 2024 | 124.62 | 124.80 | 124.38 | 124.56 | 124.56 | 73,352 |
24 Mar 2024 | 125.14 | 125.25 | 124.58 | 124.85 | 124.85 | 83,627 |
21 Mar 2024 | 124.49 | 125.29 | 124.38 | 125.22 | 125.22 | 83,893 |
20 Mar 2024 | 123.84 | 124.13 | 123.46 | 123.72 | 123.72 | 74,532 |
19 Mar 2024 | 123.50 | 123.76 | 123.29 | 123.52 | 123.52 | 60,172 |
18 Mar 2024 | 122.51 | 123.06 | 122.40 | 123.00 | 123.00 | 68,913 |
17 Mar 2024 | 122.29 | 122.29 | 122.03 | 122.27 | 122.27 | 64,102 |
14 Mar 2024 | 122.22 | 122.64 | 121.64 | 122.43 | 122.43 | 76,574 |
13 Mar 2024 | 122.15 | 122.22 | 121.89 | 122.22 | 122.22 | 53,104 |
12 Mar 2024 | 122.27 | 122.43 | 122.00 | 122.18 | 122.18 | 53,185 |
11 Mar 2024 | 121.23 | 121.41 | 121.12 | 121.33 | 121.33 | 71,165 |
10 Mar 2024 | 120.98 | 121.14 | 120.88 | 120.90 | 120.90 | 68,328 |
07 Mar 2024 | 121.85 | 121.91 | 121.61 | 121.77 | 121.77 | 61,049 |
06 Mar 2024 | 121.87 | 121.88 | 120.90 | 120.99 | 120.99 | 70,837 |
05 Mar 2024 | 122.65 | 122.65 | 121.77 | 121.77 | 121.77 | 109,612 |
04 Mar 2024 | 122.88 | 122.88 | 122.52 | 122.71 | 122.71 | 51,198 |
03 Mar 2024 | 122.61 | 122.61 | 122.30 | 122.61 | 122.61 | 92,314 |
29 Feb 2024 | 121.61 | 122.13 | 121.61 | 122.10 | 122.10 | 79,794 |
28 Feb 2024 | 121.42 | 121.56 | 121.09 | 121.21 | 121.21 | 98,717 |
27 Feb 2024 | 120.95 | 121.45 | 120.82 | 121.34 | 121.34 | 80,178 |
26 Feb 2024 | 120.75 | 120.94 | 120.65 | 120.65 | 120.65 | 88,716 |
25 Feb 2024 | 120.66 | 120.75 | 120.55 | 120.68 | 120.68 | 70,008 |
22 Feb 2024 | 121.00 | 121.00 | 120.43 | 120.52 | 120.52 | 61,263 |
21 Feb 2024 | 119.05 | 119.62 | 119.03 | 119.42 | 119.42 | 80,072 |
20 Feb 2024 | 118.70 | 118.84 | 118.10 | 118.24 | 118.24 | 67,617 |
19 Feb 2024 | 119.40 | 119.49 | 119.04 | 119.12 | 119.12 | 60,352 |
18 Feb 2024 | 119.90 | 119.99 | 119.17 | 119.27 | 119.27 | 81,416 |
15 Feb 2024 | 120.00 | 120.14 | 119.83 | 120.06 | 120.06 | 82,538 |
14 Feb 2024 | 119.27 | 119.80 | 119.27 | 119.68 | 119.68 | 137,374 |
13 Feb 2024 | 119.36 | 119.36 | 118.81 | 118.94 | 118.94 | 162,714 |
12 Feb 2024 | 119.43 | 119.53 | 119.18 | 119.47 | 119.47 | 99,131 |
11 Feb 2024 | 119.54 | 119.63 | 119.38 | 119.59 | 119.59 | 83,666 |
08 Feb 2024 | 119.29 | 119.85 | 119.25 | 119.41 | 119.41 | 80,652 |
07 Feb 2024 | 118.66 | 118.99 | 118.65 | 118.84 | 118.84 | 60,264 |
06 Feb 2024 | 118.00 | 118.15 | 117.93 | 117.94 | 117.94 | 73,232 |
05 Feb 2024 | 118.45 | 118.45 | 117.87 | 117.91 | 117.91 | 107,745 |
04 Feb 2024 | 118.14 | 118.58 | 118.00 | 118.12 | 118.12 | 84,022 |
01 Feb 2024 | 116.81 | 117.19 | 116.72 | 116.73 | 116.73 | 71,033 |
31 Jan 2024 | 116.35 | 116.35 | 115.50 | 116.08 | 116.08 | 79,929 |
30 Jan 2024 | 116.22 | 116.61 | 115.89 | 116.49 | 116.49 | 158,262 |
29 Jan 2024 | 116.04 | 116.32 | 116.04 | 116.23 | 116.23 | 47,623 |
28 Jan 2024 | 115.86 | 115.86 | 115.58 | 115.63 | 115.63 | 104,350 |
24 Jan 2024 | 115.52 | 115.58 | 115.34 | 115.43 | 115.43 | 73,896 |
23 Jan 2024 | 115.16 | 115.57 | 115.16 | 115.47 | 115.47 | 107,427 |
22 Jan 2024 | 115.00 | 115.41 | 114.63 | 114.63 | 114.63 | 58,009 |
21 Jan 2024 | 114.36 | 114.74 | 114.36 | 114.66 | 114.66 | 61,916 |
18 Jan 2024 | 113.68 | 113.68 | 113.42 | 113.54 | 113.54 | 98,976 |
17 Jan 2024 | 112.91 | 113.28 | 112.80 | 112.88 | 112.88 | 94,992 |
16 Jan 2024 | 113.20 | 113.49 | 112.95 | 113.19 | 113.19 | 50,554 |
15 Jan 2024 | 112.51 | 112.99 | 112.50 | 112.79 | 112.79 | 51,317 |
14 Jan 2024 | 112.13 | 112.28 | 112.00 | 112.15 | 112.15 | 10,603 |
11 Jan 2024 | 112.04 | 112.09 | 111.63 | 111.84 | 111.84 | 44,901 |
10 Jan 2024 | 111.79 | 112.09 | 111.79 | 111.91 | 111.91 | 54,570 |
09 Jan 2024 | 111.40 | 111.68 | 111.14 | 111.18 | 111.18 | 56,469 |
08 Jan 2024 | 111.00 | 111.40 | 111.00 | 111.24 | 111.24 | 61,417 |
07 Jan 2024 | 110.16 | 110.19 | 109.81 | 110.18 | 110.18 | 62,849 |
04 Jan 2024 | 110.00 | 110.20 | 109.94 | 110.16 | 110.16 | 43,165 |
03 Jan 2024 | 110.00 | 110.00 | 109.57 | 109.69 | 109.69 | 157,853 |
02 Jan 2024 | 110.44 | 110.44 | 109.97 | 110.03 | 110.03 | 66,448 |
01 Jan 2024 | 110.80 | 110.90 | 110.05 | 110.05 | 110.05 | 39,468 |
01 Jan 2024 | 0.552993 Dividend | |||||
28 Dec 2023 | 110.83 | 110.83 | 110.46 | 110.57 | 110.02 | 25,169 |
27 Dec 2023 | 110.60 | 110.88 | 110.32 | 110.68 | 110.13 | 25,534 |
26 Dec 2023 | 110.45 | 110.58 | 110.22 | 110.28 | 109.73 | 76,370 |
21 Dec 2023 | 110.43 | 110.43 | 110.10 | 110.34 | 109.79 | 84,179 |
20 Dec 2023 | 110.45 | 110.45 | 110.01 | 110.18 | 109.63 | 92,528 |
19 Dec 2023 | 110.99 | 111.24 | 110.90 | 110.97 | 110.42 | 72,068 |
18 Dec 2023 | 111.00 | 111.20 | 110.83 | 110.98 | 110.42 | 73,036 |
17 Dec 2023 | 110.83 | 110.97 | 110.60 | 110.84 | 110.29 | 90,623 |
14 Dec 2023 | 111.00 | 111.23 | 110.91 | 111.04 | 110.48 | 79,217 |
13 Dec 2023 | 111.50 | 111.50 | 110.55 | 110.88 | 110.33 | 53,987 |
12 Dec 2023 | 111.28 | 111.56 | 111.26 | 111.47 | 110.91 | 145,166 |
11 Dec 2023 | 110.71 | 110.99 | 110.43 | 110.43 | 109.88 | 248,759 |
10 Dec 2023 | 110.00 | 110.68 | 109.94 | 110.55 | 110.00 | 99,830 |
07 Dec 2023 | 109.48 | 109.53 | 109.15 | 109.18 | 108.63 | 72,994 |
06 Dec 2023 | 109.70 | 109.94 | 109.50 | 109.88 | 109.33 | 93,839 |
05 Dec 2023 | 109.51 | 109.96 | 109.51 | 109.81 | 109.26 | 74,311 |
04 Dec 2023 | 108.81 | 109.32 | 108.65 | 109.24 | 108.69 | 93,889 |
03 Dec 2023 | 108.98 | 109.10 | 108.16 | 108.70 | 108.16 | 64,586 |
30 Nov 2023 | 108.83 | 109.00 | 108.57 | 108.97 | 108.43 | 52,171 |
29 Nov 2023 | 108.00 | 108.48 | 108.00 | 108.12 | 107.58 | 60,794 |
28 Nov 2023 | 108.01 | 108.04 | 107.53 | 107.85 | 107.31 | 280,206 |
27 Nov 2023 | 108.70 | 108.70 | 108.00 | 108.11 | 107.57 | 99,936 |
26 Nov 2023 | 109.08 | 109.08 | 108.56 | 108.71 | 108.17 | 123,940 |
23 Nov 2023 | 109.20 | 109.29 | 108.99 | 109.08 | 108.53 | 55,751 |
22 Nov 2023 | 109.02 | 109.31 | 109.02 | 109.09 | 108.54 | 45,822 |
21 Nov 2023 | 108.85 | 108.87 | 108.50 | 108.77 | 108.23 | 82,433 |
20 Nov 2023 | 109.00 | 109.00 | 108.61 | 108.71 | 108.17 | 77,572 |
19 Nov 2023 | 109.50 | 109.71 | 108.08 | 108.32 | 107.78 | 165,426 |
16 Nov 2023 | 109.29 | 109.45 | 109.17 | 109.39 | 108.84 | 237,338 |
15 Nov 2023 | 108.62 | 109.00 | 108.48 | 109.00 | 108.45 | 1,727,702 |
14 Nov 2023 | 108.82 | 108.87 | 108.63 | 108.82 | 108.28 | 67,713 |
13 Nov 2023 | 108.40 | 108.54 | 108.29 | 108.47 | 107.93 | 44,958 |
12 Nov 2023 | 108.35 | 108.49 | 108.03 | 108.04 | 107.50 | 68,828 |
09 Nov 2023 | 107.21 | 107.40 | 107.09 | 107.33 | 106.79 | 58,566 |
08 Nov 2023 | 106.95 | 107.17 | 106.95 | 107.07 | 106.53 | 51,011 |
07 Nov 2023 | 106.50 | 106.90 | 106.32 | 106.48 | 105.95 | 119,715 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |