Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
27 Mar 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
26 Mar 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
25 Mar 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
22 Mar 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
21 Mar 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
20 Mar 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
19 Mar 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
18 Mar 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
15 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
14 Mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
13 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
12 Mar 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
11 Mar 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
08 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
07 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
06 Mar 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
05 Mar 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
04 Mar 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
01 Mar 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
29 Feb 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
28 Feb 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
27 Feb 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
26 Feb 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
23 Feb 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
22 Feb 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
21 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
20 Feb 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
19 Feb 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
16 Feb 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
15 Feb 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
14 Feb 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
13 Feb 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
12 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
09 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
08 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
07 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
06 Feb 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
05 Feb 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
02 Feb 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
01 Feb 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
31 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
30 Jan 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
29 Jan 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
26 Jan 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
25 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
24 Jan 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
23 Jan 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
22 Jan 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
19 Jan 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
18 Jan 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
17 Jan 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
16 Jan 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
15 Jan 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
12 Jan 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
11 Jan 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
10 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
09 Jan 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
08 Jan 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
05 Jan 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
04 Jan 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
03 Jan 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
02 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
29 Dec 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
28 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
27 Dec 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
22 Dec 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
21 Dec 2023 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
20 Dec 2023 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
19 Dec 2023 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
18 Dec 2023 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
15 Dec 2023 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
14 Dec 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
13 Dec 2023 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
12 Dec 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
11 Dec 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
08 Dec 2023 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
07 Dec 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
06 Dec 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
05 Dec 2023 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
04 Dec 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
01 Dec 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
30 Nov 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
29 Nov 2023 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
28 Nov 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
27 Nov 2023 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
24 Nov 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
23 Nov 2023 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
22 Nov 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
21 Nov 2023 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
20 Nov 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
17 Nov 2023 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
16 Nov 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
15 Nov 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
14 Nov 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
13 Nov 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
10 Nov 2023 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
09 Nov 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
08 Nov 2023 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
07 Nov 2023 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |