Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 161.05 | 161.05 | - |
26 Mar 2024 | 160.00 | 161.42 | 159.81 | 160.53 | 160.53 | 970 |
25 Mar 2024 | 161.04 | 161.99 | 160.21 | 160.88 | 160.88 | 545 |
22 Mar 2024 | 162.40 | 162.84 | 161.16 | 162.28 | 162.28 | 1,398 |
21 Mar 2024 | 160.53 | 162.75 | 160.47 | 162.00 | 162.00 | 1,145 |
20 Mar 2024 | 155.75 | 158.47 | 155.60 | 158.47 | 158.47 | 645 |
19 Mar 2024 | 151.65 | 155.54 | 151.30 | 155.54 | 155.54 | 489 |
18 Mar 2024 | 152.54 | 152.99 | 149.92 | 152.07 | 152.07 | 1,958 |
15 Mar 2024 | 149.66 | 152.89 | 149.30 | 152.17 | 152.17 | 764 |
14 Mar 2024 | 154.71 | 154.90 | 149.04 | 151.08 | 151.08 | 1,530 |
13 Mar 2024 | 151.80 | 157.28 | 151.80 | 155.65 | 155.65 | 456 |
12 Mar 2024 | 151.88 | 154.90 | 151.59 | 154.00 | 154.00 | 102 |
11 Mar 2024 | 153.47 | 153.47 | 150.94 | 152.12 | 152.12 | 1,665 |
08 Mar 2024 | 156.65 | 156.65 | 153.66 | 153.99 | 153.99 | 356 |
07 Mar 2024 | 153.81 | 157.20 | 153.45 | 156.85 | 156.85 | 839 |
06 Mar 2024 | 152.26 | 152.74 | 150.93 | 151.04 | 151.04 | 809 |
05 Mar 2024 | 152.25 | 154.94 | 152.25 | 153.34 | 153.34 | 123 |
04 Mar 2024 | 155.00 | 155.98 | 152.85 | 152.85 | 152.85 | 263 |
01 Mar 2024 | 149.70 | 151.32 | 148.66 | 151.19 | 151.19 | 3,202 |
29 Feb 2024 | 147.56 | 148.76 | 147.07 | 148.74 | 148.74 | 719 |
28 Feb 2024 | 145.69 | 146.76 | 144.94 | 146.50 | 146.50 | 386 |
27 Feb 2024 | 146.60 | 146.81 | 145.41 | 145.57 | 145.57 | 168 |
26 Feb 2024 | 146.35 | 147.52 | 146.09 | 146.31 | 146.31 | 2,097 |
23 Feb 2024 | 146.47 | 147.40 | 146.45 | 146.75 | 146.75 | 1,323 |
22 Feb 2024 | 145.85 | 146.54 | 145.38 | 145.59 | 145.59 | 723 |
21 Feb 2024 | 145.65 | 146.26 | 143.40 | 143.83 | 143.83 | 640 |
20 Feb 2024 | 140.03 | 143.18 | 139.63 | 142.51 | 142.51 | 1,707 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 145.38 | 145.38 | 142.27 | 142.92 | 142.92 | 772 |
15 Feb 2024 | 143.09 | 146.63 | 143.09 | 145.74 | 145.74 | 1,259 |
14 Feb 2024 | 144.45 | 145.55 | 143.05 | 145.50 | 145.50 | 548 |
13 Feb 2024 | 141.77 | 144.05 | 140.53 | 143.20 | 143.20 | 2,055 |
12 Feb 2024 | 145.48 | 149.25 | 145.13 | 148.25 | 148.25 | 866 |
09 Feb 2024 | 144.24 | 145.58 | 143.10 | 144.83 | 144.83 | 710 |
08 Feb 2024 | 145.10 | 145.79 | 143.14 | 143.71 | 143.71 | 831 |
07 Feb 2024 | 143.88 | 145.92 | 143.88 | 144.97 | 144.97 | 839 |
06 Feb 2024 | 145.17 | 145.33 | 141.62 | 142.00 | 142.00 | 2,858 |
05 Feb 2024 | 144.47 | 145.57 | 143.52 | 144.97 | 144.97 | 564 |
05 Feb 2024 | 0.3 Dividend | |||||
02 Feb 2024 | 144.77 | 146.37 | 143.51 | 146.37 | 146.07 | 647 |
01 Feb 2024 | 145.01 | 146.51 | 143.90 | 146.51 | 146.21 | 859 |
31 Jan 2024 | 142.35 | 145.51 | 142.29 | 143.97 | 143.67 | 568 |
30 Jan 2024 | 140.90 | 143.94 | 140.90 | 143.83 | 143.54 | 619 |
29 Jan 2024 | 141.12 | 141.12 | 139.86 | 140.56 | 140.27 | 416 |
26 Jan 2024 | 140.47 | 141.54 | 139.79 | 140.04 | 139.75 | 183 |
25 Jan 2024 | 140.75 | 141.35 | 139.18 | 140.37 | 140.08 | 15,621 |
24 Jan 2024 | 144.53 | 145.04 | 140.06 | 140.24 | 139.95 | 25,168 |
23 Jan 2024 | 147.25 | 150.42 | 141.73 | 142.53 | 142.24 | 10,137 |
22 Jan 2024 | 156.91 | 157.46 | 155.14 | 157.07 | 156.75 | 2,739 |
19 Jan 2024 | 153.35 | 155.01 | 152.35 | 155.01 | 154.69 | 976 |
18 Jan 2024 | 154.03 | 154.50 | 150.96 | 151.66 | 151.35 | 701 |
17 Jan 2024 | 151.98 | 152.88 | 151.09 | 151.36 | 151.05 | 95 |
16 Jan 2024 | 152.86 | 153.58 | 151.64 | 152.51 | 152.20 | 1,234 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 154.43 | 155.54 | 153.01 | 153.84 | 153.52 | 891 |
11 Jan 2024 | 153.46 | 155.31 | 152.62 | 154.16 | 153.84 | 458 |
10 Jan 2024 | 151.76 | 156.77 | 151.76 | 154.01 | 153.70 | 8,777 |
09 Jan 2024 | 151.00 | 152.83 | 151.00 | 152.08 | 151.77 | 4,033 |
08 Jan 2024 | 150.48 | 152.37 | 150.40 | 151.20 | 150.89 | 654 |
05 Jan 2024 | 146.73 | 149.68 | 146.73 | 149.34 | 149.03 | 1,081 |
04 Jan 2024 | 148.60 | 149.66 | 147.99 | 148.99 | 148.68 | 623 |
03 Jan 2024 | 147.27 | 148.90 | 146.18 | 148.76 | 148.46 | 939 |
02 Jan 2024 | 148.94 | 151.51 | 148.23 | 150.69 | 150.38 | 364 |
29 Dec 2023 | 151.66 | 152.59 | 151.11 | 151.96 | 151.65 | 634 |
28 Dec 2023 | 151.70 | 152.65 | 151.28 | 152.44 | 152.13 | 91 |
27 Dec 2023 | 151.02 | 151.73 | 151.02 | 151.73 | 151.41 | 2,035 |
22 Dec 2023 | 151.38 | 151.38 | 149.65 | 149.90 | 149.59 | 1,938 |
21 Dec 2023 | 149.90 | 151.90 | 149.28 | 149.82 | 149.51 | 438 |
20 Dec 2023 | 150.24 | 151.97 | 150.16 | 150.83 | 150.52 | 700 |
19 Dec 2023 | 148.34 | 150.75 | 148.34 | 150.65 | 150.34 | 975 |
18 Dec 2023 | 150.22 | 150.22 | 146.89 | 148.59 | 148.29 | 725 |
15 Dec 2023 | 150.48 | 154.72 | 150.38 | 150.89 | 150.58 | 5,208 |
14 Dec 2023 | 144.17 | 153.62 | 144.17 | 152.05 | 151.74 | 24,957 |
13 Dec 2023 | 140.00 | 141.15 | 139.39 | 139.46 | 139.17 | 588 |
12 Dec 2023 | 139.22 | 139.87 | 138.74 | 139.60 | 139.31 | 759 |
11 Dec 2023 | 138.13 | 140.10 | 137.08 | 138.88 | 138.60 | 578 |
08 Dec 2023 | 136.13 | 138.31 | 136.13 | 138.28 | 138.00 | 1,865 |
07 Dec 2023 | 134.24 | 136.31 | 134.08 | 136.05 | 135.77 | 2,665 |
06 Dec 2023 | 132.49 | 135.01 | 132.24 | 134.49 | 134.21 | 745 |
05 Dec 2023 | 130.44 | 130.78 | 129.71 | 130.78 | 130.51 | 138 |
04 Dec 2023 | 130.03 | 131.66 | 129.50 | 130.75 | 130.48 | 2,346 |
01 Dec 2023 | 127.71 | 131.08 | 127.57 | 130.72 | 130.45 | 4,136 |
30 Nov 2023 | 126.76 | 127.36 | 125.57 | 127.19 | 126.93 | 194 |
29 Nov 2023 | 127.09 | 127.73 | 126.63 | 127.41 | 127.15 | 321 |
28 Nov 2023 | 126.25 | 126.74 | 125.12 | 125.83 | 125.57 | 2,203 |
27 Nov 2023 | 126.60 | 127.24 | 126.08 | 126.24 | 125.98 | 289 |
24 Nov 2023 | 126.90 | 127.54 | 126.69 | 127.54 | 127.28 | 645 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 127.95 | 128.62 | 126.91 | 126.97 | 126.71 | 2,529 |
21 Nov 2023 | 127.42 | 128.12 | 126.73 | 127.15 | 126.89 | 2,599 |
20 Nov 2023 | 127.30 | 127.78 | 126.52 | 127.54 | 127.28 | 2,017 |
20 Nov 2023 | 0.3 Dividend | |||||
17 Nov 2023 | 128.52 | 128.56 | 127.63 | 128.38 | 127.82 | 591 |
16 Nov 2023 | 128.50 | 128.98 | 127.49 | 127.86 | 127.30 | 896 |
15 Nov 2023 | 128.90 | 129.74 | 127.89 | 127.89 | 127.33 | 15,724 |
14 Nov 2023 | 127.11 | 130.79 | 126.98 | 129.75 | 129.19 | 5,635 |
13 Nov 2023 | 121.67 | 123.01 | 121.28 | 122.98 | 122.44 | 3,189 |
10 Nov 2023 | 121.54 | 123.13 | 120.42 | 123.10 | 122.56 | 422 |
09 Nov 2023 | 122.91 | 123.05 | 121.15 | 121.28 | 120.74 | 626 |
08 Nov 2023 | 122.44 | 123.67 | 121.72 | 121.72 | 121.19 | 7,117 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |