Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 182.29 | 182.29 | 182.29 | 182.29 | 182.29 | - |
26 Mar 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | - |
25 Mar 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | - |
22 Mar 2024 | 182.83 | 182.83 | 182.83 | 182.83 | 182.83 | - |
21 Mar 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | - |
20 Mar 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | - |
19 Mar 2024 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | - |
18 Mar 2024 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | - |
15 Mar 2024 | 176.83 | 176.83 | 176.83 | 176.83 | 176.83 | - |
14 Mar 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
13 Mar 2024 | 176.61 | 176.61 | 176.61 | 176.61 | 176.61 | - |
12 Mar 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | - |
11 Mar 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 175.19 | - |
08 Mar 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
07 Mar 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | - |
06 Mar 2024 | 175.23 | 175.23 | 175.23 | 175.23 | 175.23 | - |
05 Mar 2024 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | - |
04 Mar 2024 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | - |
01 Mar 2024 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | - |
29 Feb 2024 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | - |
28 Feb 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
27 Feb 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
26 Feb 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
23 Feb 2024 | 173.89 | 173.89 | 173.89 | 173.89 | 173.89 | - |
22 Feb 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
21 Feb 2024 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | - |
20 Feb 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
19 Feb 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | - |
16 Feb 2024 | 174.11 | 174.11 | 174.11 | 174.11 | 174.11 | - |
15 Feb 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | - |
14 Feb 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
13 Feb 2024 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | - |
12 Feb 2024 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | - |
09 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
08 Feb 2024 | 172.64 | 172.64 | 172.64 | 172.64 | 172.64 | - |
07 Feb 2024 | 171.89 | 171.89 | 171.89 | 171.89 | 171.89 | - |
06 Feb 2024 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | - |
05 Feb 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
02 Feb 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | - |
01 Feb 2024 | 171.01 | 171.01 | 171.01 | 171.01 | 171.01 | - |
31 Jan 2024 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | - |
30 Jan 2024 | 170.93 | 170.93 | 170.93 | 170.93 | 170.93 | - |
29 Jan 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
26 Jan 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - |
25 Jan 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - |
24 Jan 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
23 Jan 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
22 Jan 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
19 Jan 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
18 Jan 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
17 Jan 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - |
16 Jan 2024 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | - |
15 Jan 2024 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | - |
12 Jan 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | - |
11 Jan 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
10 Jan 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - |
09 Jan 2024 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | - |
08 Jan 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - |
05 Jan 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
04 Jan 2024 | 169.71 | 169.71 | 169.71 | 169.71 | 169.71 | - |
03 Jan 2024 | 171.77 | 171.77 | 171.77 | 171.77 | 171.77 | - |
02 Jan 2024 | 170.23 | 170.23 | 170.23 | 170.23 | 170.23 | - |
02 Jan 2024 | 0.010653 Dividend | |||||
29 Dec 2023 | 169.34 | 169.34 | 169.34 | 169.34 | 169.33 | - |
28 Dec 2023 | 168.72 | 168.72 | 168.72 | 168.72 | 168.71 | - |
27 Dec 2023 | 169.26 | 169.26 | 169.26 | 169.26 | 169.25 | - |
22 Dec 2023 | 167.80 | 167.80 | 167.80 | 167.80 | 167.79 | - |
21 Dec 2023 | 167.09 | 167.09 | 167.09 | 167.09 | 167.08 | - |
20 Dec 2023 | 170.33 | 170.33 | 170.33 | 170.33 | 170.32 | - |
19 Dec 2023 | 168.18 | 168.18 | 168.18 | 168.18 | 168.17 | - |
18 Dec 2023 | 168.48 | 168.48 | 168.48 | 168.48 | 168.47 | - |
15 Dec 2023 | 167.93 | 167.93 | 167.93 | 167.93 | 167.92 | - |
14 Dec 2023 | 167.87 | 167.87 | 167.87 | 167.87 | 167.86 | - |
13 Dec 2023 | 167.89 | 167.89 | 167.89 | 167.89 | 167.88 | - |
12 Dec 2023 | 167.23 | 167.23 | 167.23 | 167.23 | 167.22 | - |
11 Dec 2023 | 165.61 | 165.61 | 165.61 | 165.61 | 165.60 | - |
08 Dec 2023 | 164.82 | 164.82 | 164.82 | 164.82 | 164.81 | - |
07 Dec 2023 | 164.23 | 164.23 | 164.23 | 164.23 | 164.22 | - |
06 Dec 2023 | 165.08 | 165.08 | 165.08 | 165.08 | 165.07 | - |
05 Dec 2023 | 165.82 | 165.82 | 165.82 | 165.82 | 165.81 | - |
04 Dec 2023 | 165.71 | 165.71 | 165.71 | 165.71 | 165.70 | - |
01 Dec 2023 | 164.87 | 164.87 | 164.87 | 164.87 | 164.86 | - |
30 Nov 2023 | 163.38 | 163.38 | 163.38 | 163.38 | 163.37 | - |
29 Nov 2023 | 162.66 | 162.66 | 162.66 | 162.66 | 162.65 | - |
28 Nov 2023 | 164.13 | 164.13 | 164.13 | 164.13 | 164.12 | - |
27 Nov 2023 | 164.42 | 164.42 | 164.42 | 164.42 | 164.41 | - |
24 Nov 2023 | 164.36 | 164.36 | 164.36 | 164.36 | 164.35 | - |
23 Nov 2023 | 164.50 | 164.50 | 164.50 | 164.50 | 164.49 | - |
22 Nov 2023 | 164.39 | 164.39 | 164.39 | 164.39 | 164.38 | - |
21 Nov 2023 | 163.84 | 163.84 | 163.84 | 163.84 | 163.83 | - |
20 Nov 2023 | 164.10 | 164.10 | 164.10 | 164.10 | 164.09 | - |
17 Nov 2023 | 163.92 | 163.92 | 163.92 | 163.92 | 163.91 | - |
16 Nov 2023 | 164.54 | 164.54 | 164.54 | 164.54 | 164.53 | - |
15 Nov 2023 | 163.45 | 163.45 | 163.45 | 163.45 | 163.44 | - |
14 Nov 2023 | 163.61 | 163.61 | 163.61 | 163.61 | 163.60 | - |
13 Nov 2023 | 164.17 | 164.17 | 164.17 | 164.17 | 164.16 | - |
10 Nov 2023 | 163.22 | 163.22 | 163.22 | 163.22 | 163.21 | - |
09 Nov 2023 | 164.36 | 164.36 | 164.36 | 164.36 | 164.35 | - |
08 Nov 2023 | 164.90 | 164.90 | 164.90 | 164.90 | 164.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |