Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
27 Mar 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
26 Mar 2024 | 191.48 | 191.48 | 191.48 | 191.48 | 191.48 | - |
25 Mar 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
22 Mar 2024 | 191.57 | 191.57 | 191.57 | 191.57 | 191.57 | - |
21 Mar 2024 | 191.78 | 191.78 | 191.78 | 191.78 | 191.78 | - |
20 Mar 2024 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | - |
19 Mar 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
18 Mar 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
15 Mar 2024 | 188.27 | 188.27 | 188.27 | 188.27 | 188.27 | - |
14 Mar 2024 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | - |
13 Mar 2024 | 189.03 | 189.03 | 189.03 | 189.03 | 189.03 | - |
12 Mar 2024 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | - |
11 Mar 2024 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | - |
08 Mar 2024 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | - |
07 Mar 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 186.51 | - |
06 Mar 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | - |
05 Mar 2024 | 187.41 | 187.41 | 187.41 | 187.41 | 187.41 | - |
04 Mar 2024 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | - |
01 Mar 2024 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | - |
01 Mar 2024 | 0.019291 Dividend | |||||
29 Feb 2024 | 185.14 | 185.14 | 185.14 | 185.14 | 185.12 | - |
28 Feb 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 185.43 | - |
27 Feb 2024 | 185.13 | 185.13 | 185.13 | 185.13 | 185.11 | - |
26 Feb 2024 | 185.83 | 185.83 | 185.83 | 185.83 | 185.81 | - |
23 Feb 2024 | 185.73 | 185.73 | 185.73 | 185.73 | 185.71 | - |
22 Feb 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.18 | - |
21 Feb 2024 | 181.74 | 181.74 | 181.74 | 181.74 | 181.72 | - |
20 Feb 2024 | 182.78 | 182.78 | 182.78 | 182.78 | 182.76 | - |
19 Feb 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 182.77 | - |
16 Feb 2024 | 183.78 | 183.78 | 183.78 | 183.78 | 183.76 | - |
15 Feb 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 182.50 | - |
14 Feb 2024 | 181.67 | 181.67 | 181.67 | 181.67 | 181.65 | - |
13 Feb 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.58 | - |
12 Feb 2024 | 183.46 | 183.46 | 183.46 | 183.46 | 183.44 | - |
09 Feb 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.39 | - |
08 Feb 2024 | 182.29 | 182.29 | 182.29 | 182.29 | 182.27 | - |
07 Feb 2024 | 180.79 | 180.79 | 180.79 | 180.79 | 180.77 | - |
06 Feb 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.31 | - |
05 Feb 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 180.90 | - |
02 Feb 2024 | 181.08 | 181.08 | 181.08 | 181.08 | 181.06 | - |
01 Feb 2024 | 177.43 | 177.43 | 177.43 | 177.43 | 177.41 | - |
31 Jan 2024 | 178.46 | 178.46 | 178.46 | 178.46 | 178.44 | - |
30 Jan 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.78 | - |
29 Jan 2024 | 178.42 | 178.42 | 178.42 | 178.42 | 178.40 | - |
26 Jan 2024 | 178.58 | 178.58 | 178.58 | 178.58 | 178.56 | - |
25 Jan 2024 | 177.63 | 177.63 | 177.63 | 177.63 | 177.61 | - |
24 Jan 2024 | 178.22 | 178.22 | 178.22 | 178.22 | 178.20 | - |
23 Jan 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 176.94 | - |
22 Jan 2024 | 176.58 | 176.58 | 176.58 | 176.58 | 176.56 | - |
19 Jan 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.23 | - |
18 Jan 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.88 | - |
17 Jan 2024 | 173.16 | 173.16 | 173.16 | 173.16 | 173.14 | - |
16 Jan 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.79 | - |
15 Jan 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.48 | - |
12 Jan 2024 | 174.36 | 174.36 | 174.36 | 174.36 | 174.34 | - |
11 Jan 2024 | 174.47 | 174.47 | 174.47 | 174.47 | 174.45 | - |
10 Jan 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.48 | - |
09 Jan 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 172.92 | - |
08 Jan 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.33 | - |
05 Jan 2024 | 171.08 | 171.08 | 171.08 | 171.08 | 171.06 | - |
04 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 171.61 | - |
03 Jan 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.98 | - |
02 Jan 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 172.96 | - |
29 Dec 2023 | 174.50 | 174.50 | 174.50 | 174.50 | 174.48 | - |
28 Dec 2023 | 174.43 | 174.43 | 174.43 | 174.43 | 174.41 | - |
27 Dec 2023 | 174.17 | 174.17 | 174.17 | 174.17 | 174.15 | - |
22 Dec 2023 | 173.15 | 173.15 | 173.15 | 173.15 | 173.13 | - |
21 Dec 2023 | 172.19 | 172.19 | 172.19 | 172.19 | 172.17 | - |
20 Dec 2023 | 173.89 | 173.89 | 173.89 | 173.89 | 173.87 | - |
19 Dec 2023 | 172.91 | 172.91 | 172.91 | 172.91 | 172.89 | - |
18 Dec 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 171.98 | - |
15 Dec 2023 | 172.19 | 172.19 | 172.19 | 172.19 | 172.17 | - |
14 Dec 2023 | 171.70 | 171.70 | 171.70 | 171.70 | 171.68 | - |
13 Dec 2023 | 169.48 | 169.48 | 169.48 | 169.48 | 169.46 | - |
12 Dec 2023 | 168.71 | 168.71 | 168.71 | 168.71 | 168.69 | - |
11 Dec 2023 | 168.04 | 168.04 | 168.04 | 168.04 | 168.02 | - |
08 Dec 2023 | 167.37 | 167.37 | 167.37 | 167.37 | 167.35 | - |
07 Dec 2023 | 166.10 | 166.10 | 166.10 | 166.10 | 166.08 | - |
06 Dec 2023 | 166.76 | 166.76 | 166.76 | 166.76 | 166.74 | - |
05 Dec 2023 | 166.09 | 166.09 | 166.09 | 166.09 | 166.07 | - |
04 Dec 2023 | 167.65 | 167.65 | 167.65 | 167.65 | 167.63 | - |
01 Dec 2023 | 166.71 | 166.71 | 166.71 | 166.71 | 166.69 | - |
30 Nov 2023 | 166.18 | 166.18 | 166.18 | 166.18 | 166.16 | - |
29 Nov 2023 | 166.85 | 166.85 | 166.85 | 166.85 | 166.83 | - |
28 Nov 2023 | 166.04 | 166.04 | 166.04 | 166.04 | 166.02 | - |
27 Nov 2023 | 166.34 | 166.34 | 166.34 | 166.34 | 166.32 | - |
24 Nov 2023 | 166.29 | 166.29 | 166.29 | 166.29 | 166.27 | - |
23 Nov 2023 | 166.27 | 166.27 | 166.27 | 166.27 | 166.25 | - |
22 Nov 2023 | 165.63 | 165.63 | 165.63 | 165.63 | 165.61 | - |
21 Nov 2023 | 165.97 | 165.97 | 165.97 | 165.97 | 165.95 | - |
20 Nov 2023 | 164.75 | 164.75 | 164.75 | 164.75 | 164.73 | - |
17 Nov 2023 | 164.55 | 164.55 | 164.55 | 164.55 | 164.53 | - |
16 Nov 2023 | 164.24 | 164.24 | 164.24 | 164.24 | 164.22 | - |
15 Nov 2023 | 164.69 | 164.69 | 164.69 | 164.69 | 164.67 | - |
14 Nov 2023 | 160.96 | 160.96 | 160.96 | 160.96 | 160.94 | - |
13 Nov 2023 | 161.10 | 161.10 | 161.10 | 161.10 | 161.08 | - |
10 Nov 2023 | 158.60 | 158.60 | 158.60 | 158.60 | 158.58 | - |
09 Nov 2023 | 159.88 | 159.88 | 159.88 | 159.88 | 159.86 | - |
08 Nov 2023 | 159.72 | 159.72 | 159.72 | 159.72 | 159.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |