Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 311.75 | 311.75 | - |
26 Mar 2024 | 310.82 | 313.99 | 310.82 | 311.66 | 311.66 | 101 |
25 Mar 2024 | 314.00 | 318.65 | 309.24 | 312.59 | 312.59 | 236 |
22 Mar 2024 | 311.01 | 315.59 | 311.01 | 312.17 | 312.17 | 215 |
21 Mar 2024 | 296.51 | 310.82 | 296.23 | 310.03 | 310.03 | 1,065 |
20 Mar 2024 | 293.00 | 295.30 | 290.99 | 295.30 | 295.30 | 136 |
19 Mar 2024 | 285.20 | 292.57 | 285.16 | 290.43 | 290.43 | 256 |
18 Mar 2024 | 282.28 | 289.04 | 282.28 | 286.89 | 286.89 | 107 |
15 Mar 2024 | 283.61 | 286.00 | 279.11 | 280.16 | 280.16 | 206 |
14 Mar 2024 | 288.39 | 291.99 | 280.30 | 284.74 | 284.74 | 573 |
13 Mar 2024 | 241.51 | 289.80 | 241.51 | 283.80 | 283.80 | 1,066 |
12 Mar 2024 | 238.55 | 243.28 | 238.01 | 241.49 | 241.49 | 165 |
11 Mar 2024 | 235.66 | 239.40 | 235.66 | 239.12 | 239.12 | 61 |
08 Mar 2024 | 237.19 | 239.11 | 233.83 | 236.47 | 236.47 | 379 |
07 Mar 2024 | 246.16 | 248.94 | 241.65 | 248.65 | 248.65 | 58 |
06 Mar 2024 | 241.13 | 242.48 | 239.17 | 240.44 | 240.44 | 128 |
05 Mar 2024 | 231.93 | 242.80 | 231.93 | 242.80 | 242.80 | 50 |
04 Mar 2024 | 235.71 | 239.85 | 234.59 | 239.85 | 239.85 | 189 |
01 Mar 2024 | 236.65 | 237.38 | 233.86 | 236.65 | 236.65 | 17 |
29 Feb 2024 | 235.49 | 236.14 | 232.45 | 232.96 | 232.96 | 62 |
28 Feb 2024 | 232.97 | 234.68 | 230.67 | 232.82 | 232.82 | 23 |
27 Feb 2024 | 231.95 | 235.41 | 229.07 | 233.10 | 233.10 | 37,022 |
26 Feb 2024 | 227.58 | 231.77 | 225.88 | 230.87 | 230.87 | 79 |
23 Feb 2024 | 225.43 | 227.83 | 224.94 | 227.83 | 227.83 | 58 |
22 Feb 2024 | 222.52 | 226.47 | 222.51 | 226.47 | 226.47 | 79 |
21 Feb 2024 | 221.27 | 223.00 | 218.23 | 220.04 | 220.04 | 146 |
20 Feb 2024 | 224.19 | 225.25 | 220.26 | 221.19 | 221.19 | 110 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 221.12 | 228.13 | 220.27 | 228.13 | 228.13 | 645 |
15 Feb 2024 | 224.53 | 224.76 | 221.34 | 221.34 | 221.34 | 131 |
14 Feb 2024 | 224.82 | 224.82 | 221.71 | 224.21 | 224.21 | 47 |
13 Feb 2024 | 218.06 | 223.57 | 217.39 | 221.02 | 221.02 | 1,287 |
12 Feb 2024 | 219.23 | 228.62 | 219.23 | 227.12 | 227.12 | 74 |
09 Feb 2024 | 217.19 | 222.45 | 216.11 | 220.23 | 220.23 | 474 |
08 Feb 2024 | 205.45 | 214.79 | 205.45 | 213.61 | 213.61 | 50 |
07 Feb 2024 | 203.42 | 206.85 | 203.42 | 205.02 | 205.02 | 17 |
06 Feb 2024 | 200.00 | 203.45 | 199.98 | 203.26 | 203.26 | 34 |
05 Feb 2024 | 197.54 | 199.07 | 195.33 | 199.07 | 199.07 | 39 |
02 Feb 2024 | 193.54 | 196.47 | 192.30 | 196.47 | 196.47 | 46 |
01 Feb 2024 | 194.70 | 196.53 | 192.42 | 192.42 | 192.42 | 18 |
31 Jan 2024 | 199.62 | 200.43 | 195.99 | 196.46 | 196.46 | 72 |
30 Jan 2024 | 200.41 | 201.17 | 198.69 | 200.84 | 200.84 | 550 |
29 Jan 2024 | 208.96 | 208.96 | 197.44 | 201.23 | 201.23 | 78 |
26 Jan 2024 | 210.09 | 211.05 | 208.30 | 208.30 | 208.30 | 18 |
25 Jan 2024 | 207.96 | 210.14 | 207.88 | 209.89 | 209.89 | 33 |
24 Jan 2024 | 212.98 | 212.98 | 207.43 | 207.43 | 207.43 | 666 |
23 Jan 2024 | 211.61 | 211.77 | 209.07 | 209.07 | 209.07 | 19 |
22 Jan 2024 | 208.58 | 208.66 | 206.35 | 208.66 | 208.66 | 311 |
19 Jan 2024 | 206.61 | 206.61 | 201.89 | 205.52 | 205.52 | 90 |
18 Jan 2024 | 205.24 | 207.46 | 204.61 | 206.58 | 206.58 | 23 |
18 Jan 2024 | 0.9 Dividend | |||||
17 Jan 2024 | 201.26 | 204.26 | 200.02 | 203.50 | 202.60 | 635 |
16 Jan 2024 | 202.00 | 203.31 | 199.79 | 201.58 | 200.69 | 9 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 202.45 | 204.54 | 200.84 | 202.57 | 201.67 | 59 |
11 Jan 2024 | 206.15 | 206.15 | 196.40 | 198.90 | 198.02 | 3 |
10 Jan 2024 | 200.00 | 200.87 | 197.90 | 199.91 | 199.03 | 765 |
09 Jan 2024 | 198.13 | 199.40 | 198.13 | 198.63 | 197.75 | 95 |
08 Jan 2024 | 197.49 | 200.68 | 197.49 | 200.68 | 199.79 | 66 |
05 Jan 2024 | 197.10 | 197.10 | 197.00 | 197.00 | 196.13 | 77 |
04 Jan 2024 | 194.02 | 195.99 | 193.36 | 195.99 | 195.12 | 25 |
03 Jan 2024 | 199.79 | 202.38 | 193.66 | 195.53 | 194.67 | 311 |
02 Jan 2024 | 201.78 | 203.45 | 199.72 | 202.50 | 201.60 | 298 |
29 Dec 2023 | 202.45 | 203.68 | 201.09 | 201.76 | 200.87 | 13 |
28 Dec 2023 | 202.74 | 203.44 | 201.57 | 203.44 | 202.54 | 361 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 205.00 | 205.00 | 202.13 | 203.54 | 202.64 | 16 |
21 Dec 2023 | 204.75 | 204.75 | 202.82 | 202.82 | 201.92 | 150 |
20 Dec 2023 | 202.05 | 204.99 | 200.16 | 204.18 | 203.28 | 1,076 |
19 Dec 2023 | 200.00 | 205.50 | 199.76 | 204.02 | 203.12 | 2,196 |
18 Dec 2023 | 204.76 | 204.76 | 198.55 | 198.55 | 197.67 | 176 |
15 Dec 2023 | 206.10 | 206.10 | 202.70 | 203.78 | 202.88 | 224 |
14 Dec 2023 | 200.48 | 209.01 | 198.90 | 206.19 | 205.28 | 172 |
13 Dec 2023 | 190.26 | 192.58 | 189.73 | 191.99 | 191.14 | 16 |
12 Dec 2023 | 193.96 | 194.46 | 189.28 | 189.28 | 188.44 | 675 |
11 Dec 2023 | 194.32 | 195.60 | 193.03 | 194.35 | 193.49 | 48 |
08 Dec 2023 | 193.66 | 195.28 | 192.94 | 194.62 | 193.76 | 265 |
07 Dec 2023 | 193.33 | 197.04 | 193.33 | 197.04 | 196.17 | 138 |
06 Dec 2023 | 195.20 | 197.43 | 193.71 | 193.79 | 192.93 | 19 |
05 Dec 2023 | 195.08 | 197.71 | 194.50 | 194.50 | 193.64 | 80 |
04 Dec 2023 | 194.06 | 199.27 | 194.06 | 197.57 | 196.70 | 230 |
01 Dec 2023 | 187.73 | 194.94 | 186.83 | 194.61 | 193.75 | 243 |
30 Nov 2023 | 188.79 | 188.79 | 185.32 | 187.00 | 186.17 | 1,896 |
29 Nov 2023 | 184.79 | 188.05 | 184.01 | 188.05 | 187.22 | 170 |
28 Nov 2023 | 181.78 | 184.94 | 181.78 | 183.17 | 182.36 | 50 |
27 Nov 2023 | 183.55 | 184.40 | 181.79 | 183.55 | 182.74 | 70 |
24 Nov 2023 | 181.25 | 183.34 | 180.47 | 183.34 | 182.53 | 1,491 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 181.53 | 182.45 | 180.08 | 180.87 | 180.07 | 407 |
21 Nov 2023 | 181.50 | 181.50 | 177.42 | 178.98 | 178.19 | 27 |
20 Nov 2023 | 178.40 | 180.75 | 176.52 | 180.68 | 179.88 | 103 |
17 Nov 2023 | 173.50 | 181.40 | 172.05 | 181.40 | 180.60 | 208 |
16 Nov 2023 | 166.70 | 170.40 | 160.00 | 169.76 | 169.01 | 285 |
15 Nov 2023 | 159.04 | 162.74 | 157.90 | 162.58 | 161.86 | 322 |
14 Nov 2023 | 152.69 | 158.21 | 152.69 | 156.64 | 155.95 | 290 |
13 Nov 2023 | 148.39 | 149.41 | 145.59 | 148.74 | 148.08 | 126 |
10 Nov 2023 | 145.82 | 146.97 | 143.94 | 146.97 | 146.32 | 60 |
09 Nov 2023 | 147.49 | 148.20 | 147.49 | 148.20 | 147.54 | 40 |
08 Nov 2023 | 150.45 | 150.45 | 150.45 | 150.45 | 149.78 | 1 |
07 Nov 2023 | 153.51 | 153.51 | 150.51 | 150.54 | 149.87 | 94 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |