Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
26 Mar 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
25 Mar 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
22 Mar 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
21 Mar 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | - |
20 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
19 Mar 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
18 Mar 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
15 Mar 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
14 Mar 2024 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | - |
13 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
12 Mar 2024 | 145.84 | 145.84 | 145.84 | 145.84 | 145.84 | - |
11 Mar 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
08 Mar 2024 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | - |
07 Mar 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
06 Mar 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
05 Mar 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
04 Mar 2024 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | - |
01 Mar 2024 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | - |
01 Mar 2024 | 0.028579 Dividend | |||||
29 Feb 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.67 | - |
28 Feb 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.40 | - |
27 Feb 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 144.98 | - |
26 Feb 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.23 | - |
23 Feb 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.38 | - |
22 Feb 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.48 | - |
21 Feb 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.83 | - |
20 Feb 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.90 | - |
19 Feb 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.11 | - |
16 Feb 2024 | 144.39 | 144.39 | 144.39 | 144.39 | 144.36 | - |
15 Feb 2024 | 145.38 | 145.38 | 145.38 | 145.38 | 145.35 | - |
14 Feb 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.78 | - |
13 Feb 2024 | 144.83 | 144.83 | 144.83 | 144.83 | 144.80 | - |
12 Feb 2024 | 145.23 | 145.23 | 145.23 | 145.23 | 145.20 | - |
09 Feb 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.93 | - |
08 Feb 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.07 | - |
07 Feb 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.27 | - |
06 Feb 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.86 | - |
05 Feb 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.30 | - |
02 Feb 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.47 | - |
01 Feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.27 | - |
31 Jan 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.31 | - |
30 Jan 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 146.54 | - |
29 Jan 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.74 | - |
26 Jan 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.94 | - |
25 Jan 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.52 | - |
24 Jan 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.81 | - |
23 Jan 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.43 | - |
22 Jan 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.10 | - |
19 Jan 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.79 | - |
18 Jan 2024 | 145.23 | 145.23 | 145.23 | 145.23 | 145.20 | - |
17 Jan 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.47 | - |
16 Jan 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 147.13 | - |
15 Jan 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.91 | - |
12 Jan 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.23 | - |
11 Jan 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 147.70 | - |
10 Jan 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.55 | - |
09 Jan 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.96 | - |
08 Jan 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.04 | - |
05 Jan 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.15 | - |
04 Jan 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.43 | - |
03 Jan 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.27 | - |
02 Jan 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.12 | - |
29 Dec 2023 | 151.10 | 151.10 | 151.10 | 151.10 | 151.07 | - |
28 Dec 2023 | 151.94 | 151.94 | 151.94 | 151.94 | 151.91 | - |
27 Dec 2023 | 152.70 | 152.70 | 152.70 | 152.70 | 152.67 | - |
22 Dec 2023 | 151.78 | 151.78 | 151.78 | 151.78 | 151.75 | - |
21 Dec 2023 | 151.49 | 151.49 | 151.49 | 151.49 | 151.46 | - |
20 Dec 2023 | 151.34 | 151.34 | 151.34 | 151.34 | 151.31 | - |
19 Dec 2023 | 149.68 | 149.68 | 149.68 | 149.68 | 149.65 | - |
18 Dec 2023 | 150.13 | 150.13 | 150.13 | 150.13 | 150.10 | - |
15 Dec 2023 | 148.65 | 148.65 | 148.65 | 148.65 | 148.62 | - |
14 Dec 2023 | 148.55 | 148.55 | 148.55 | 148.55 | 148.52 | - |
13 Dec 2023 | 146.33 | 146.33 | 146.33 | 146.33 | 146.30 | - |
12 Dec 2023 | 145.44 | 145.44 | 145.44 | 145.44 | 145.41 | - |
11 Dec 2023 | 144.43 | 144.43 | 144.43 | 144.43 | 144.40 | - |
08 Dec 2023 | 144.41 | 144.41 | 144.41 | 144.41 | 144.38 | - |
07 Dec 2023 | 145.08 | 145.08 | 145.08 | 145.08 | 145.05 | - |
06 Dec 2023 | 144.21 | 144.21 | 144.21 | 144.21 | 144.18 | - |
05 Dec 2023 | 142.92 | 142.92 | 142.92 | 142.92 | 142.89 | - |
04 Dec 2023 | 142.41 | 142.41 | 142.41 | 142.41 | 142.38 | - |
01 Dec 2023 | 142.11 | 142.11 | 142.11 | 142.11 | 142.08 | - |
30 Nov 2023 | 142.98 | 142.98 | 142.98 | 142.98 | 142.95 | - |
29 Nov 2023 | 143.14 | 143.14 | 143.14 | 143.14 | 143.11 | - |
28 Nov 2023 | 141.90 | 141.90 | 141.90 | 141.90 | 141.87 | - |
27 Nov 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 141.54 | - |
24 Nov 2023 | 141.02 | 141.02 | 141.02 | 141.02 | 140.99 | - |
23 Nov 2023 | 141.89 | 141.89 | 141.89 | 141.89 | 141.86 | - |
22 Nov 2023 | 143.88 | 143.88 | 143.88 | 143.88 | 143.85 | - |
21 Nov 2023 | 143.58 | 143.58 | 143.58 | 143.58 | 143.55 | - |
20 Nov 2023 | 143.19 | 143.19 | 143.19 | 143.19 | 143.16 | - |
17 Nov 2023 | 143.94 | 143.94 | 143.94 | 143.94 | 143.91 | - |
16 Nov 2023 | 143.36 | 143.36 | 143.36 | 143.36 | 143.33 | - |
15 Nov 2023 | 142.87 | 142.87 | 142.87 | 142.87 | 142.84 | - |
14 Nov 2023 | 141.16 | 141.16 | 141.16 | 141.16 | 141.13 | - |
13 Nov 2023 | 140.81 | 140.81 | 140.81 | 140.81 | 140.78 | - |
10 Nov 2023 | 140.35 | 140.35 | 140.35 | 140.35 | 140.32 | - |
09 Nov 2023 | 141.23 | 141.23 | 141.23 | 141.23 | 141.20 | - |
08 Nov 2023 | 141.29 | 141.29 | 141.29 | 141.29 | 141.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |