Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
27 Mar 2024 | 172.08 | 172.17 | 172.17 | 172.17 | 172.17 | 50 |
26 Mar 2024 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | - |
25 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
22 Mar 2024 | 171.57 | 171.79 | 171.79 | 171.79 | 171.79 | 20 |
21 Mar 2024 | 171.17 | 171.17 | 171.17 | 171.17 | 171.17 | - |
20 Mar 2024 | 171.41 | 171.46 | 171.13 | 171.13 | 171.13 | 5 |
19 Mar 2024 | 171.13 | 171.13 | 171.13 | 171.13 | 171.13 | - |
18 Mar 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
15 Mar 2024 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | - |
14 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
13 Mar 2024 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | - |
12 Mar 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
11 Mar 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | - |
08 Mar 2024 | 172.29 | 172.29 | 172.29 | 172.29 | 172.29 | - |
07 Mar 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
06 Mar 2024 | 172.16 | 171.20 | 171.20 | 171.20 | 171.20 | - |
05 Mar 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | - |
04 Mar 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
01 Mar 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
29 Feb 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
28 Feb 2024 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | - |
27 Feb 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
26 Feb 2024 | 170.14 | 169.87 | 169.85 | 169.87 | 169.87 | - |
23 Feb 2024 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
22 Feb 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
21 Feb 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
20 Feb 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
19 Feb 2024 | 169.49 | 169.39 | 169.39 | 169.39 | 169.39 | 1 |
16 Feb 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
15 Feb 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
14 Feb 2024 | 168.96 | 169.34 | 169.30 | 169.34 | 169.34 | - |
13 Feb 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | - |
12 Feb 2024 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | - |
09 Feb 2024 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
08 Feb 2024 | 169.47 | 169.59 | 169.59 | 169.59 | 169.59 | 1 |
07 Feb 2024 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | - |
06 Feb 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
05 Feb 2024 | 169.72 | 169.93 | 169.68 | 169.93 | 169.93 | - |
02 Feb 2024 | 171.09 | 170.85 | 170.85 | 170.85 | 170.85 | - |
01 Feb 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | - |
31 Jan 2024 | 170.86 | 170.86 | 170.86 | 170.86 | 170.86 | - |
30 Jan 2024 | 170.73 | 170.48 | 170.48 | 170.48 | 170.48 | - |
29 Jan 2024 | 170.31 | 170.31 | 170.31 | 170.31 | 170.31 | - |
26 Jan 2024 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | - |
25 Jan 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
24 Jan 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
23 Jan 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
22 Jan 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | - |
19 Jan 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | - |
18 Jan 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | - |
17 Jan 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
16 Jan 2024 | 170.23 | 170.23 | 170.23 | 170.23 | 170.23 | - |
15 Jan 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - |
12 Jan 2024 | 170.33 | 170.28 | 170.28 | 170.28 | 170.28 | 2 |
11 Jan 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
10 Jan 2024 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | - |
09 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
08 Jan 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
05 Jan 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
04 Jan 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | - |
03 Jan 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | - |
02 Jan 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | - |
29 Dec 2023 | 172.40 | 171.78 | 171.78 | 171.78 | 171.78 | 200 |
28 Dec 2023 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
27 Dec 2023 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
22 Dec 2023 | 172.23 | 172.23 | 172.23 | 172.23 | 172.23 | - |
21 Dec 2023 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
20 Dec 2023 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | - |
19 Dec 2023 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | - |
18 Dec 2023 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | - |
15 Dec 2023 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
14 Dec 2023 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
13 Dec 2023 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
12 Dec 2023 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
11 Dec 2023 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | - |
08 Dec 2023 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | - |
07 Dec 2023 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
06 Dec 2023 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | - |
05 Dec 2023 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
04 Dec 2023 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | - |
01 Dec 2023 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | - |
30 Nov 2023 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | - |
29 Nov 2023 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
28 Nov 2023 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
27 Nov 2023 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
24 Nov 2023 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
23 Nov 2023 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
22 Nov 2023 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
21 Nov 2023 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
20 Nov 2023 | 164.27 | 164.27 | 164.27 | 164.27 | 164.27 | - |
17 Nov 2023 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | - |
16 Nov 2023 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
15 Nov 2023 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - |
14 Nov 2023 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
13 Nov 2023 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
10 Nov 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
09 Nov 2023 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | - |
08 Nov 2023 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | - |
07 Nov 2023 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |