Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
25 Mar 2024 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | - |
22 Mar 2024 | 227.05 | 227.05 | 227.05 | 227.05 | 227.05 | - |
21 Mar 2024 | 225.38 | 225.38 | 225.38 | 225.38 | 225.38 | - |
20 Mar 2024 | 224.19 | 224.19 | 224.19 | 224.19 | 224.19 | - |
19 Mar 2024 | 223.19 | 223.19 | 223.19 | 223.19 | 223.19 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 219.49 | 219.49 | 219.49 | 219.49 | 219.49 | - |
14 Mar 2024 | 220.39 | 220.39 | 220.39 | 220.39 | 220.39 | - |
13 Mar 2024 | 220.07 | 220.07 | 220.07 | 220.07 | 220.07 | - |
12 Mar 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
11 Mar 2024 | 218.22 | 218.22 | 218.22 | 218.22 | 218.22 | - |
08 Mar 2024 | 216.28 | 216.28 | 216.28 | 216.28 | 216.28 | - |
07 Mar 2024 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | - |
06 Mar 2024 | 217.38 | 217.38 | 217.38 | 217.38 | 217.38 | - |
05 Mar 2024 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | - |
04 Mar 2024 | 219.27 | 219.27 | 219.27 | 219.27 | 219.27 | - |
01 Mar 2024 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | - |
29 Feb 2024 | 219.96 | 219.96 | 219.96 | 219.96 | 219.96 | - |
28 Feb 2024 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
27 Feb 2024 | 219.97 | 219.97 | 219.97 | 219.97 | 219.97 | - |
26 Feb 2024 | 219.87 | 219.87 | 219.87 | 219.87 | 219.87 | - |
23 Feb 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
22 Feb 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
21 Feb 2024 | 218.73 | 218.73 | 218.73 | 218.73 | 218.73 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
16 Feb 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
15 Feb 2024 | 220.57 | 220.57 | 220.57 | 220.57 | 220.57 | - |
14 Feb 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
13 Feb 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
12 Feb 2024 | 220.57 | 220.57 | 220.57 | 220.57 | 220.57 | - |
09 Feb 2024 | 219.88 | 219.88 | 219.88 | 219.88 | 219.88 | - |
08 Feb 2024 | 219.84 | 219.84 | 219.84 | 219.84 | 219.84 | - |
07 Feb 2024 | 219.67 | 219.67 | 219.67 | 219.67 | 219.67 | - |
06 Feb 2024 | 219.46 | 219.46 | 219.46 | 219.46 | 219.46 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 219.08 | 219.08 | 219.08 | 219.08 | 219.08 | - |
01 Feb 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 215.97 | - |
31 Jan 2024 | 211.82 | 211.82 | 211.82 | 211.82 | 211.82 | - |
30 Jan 2024 | 216.14 | 216.14 | 216.14 | 216.14 | 216.14 | - |
29 Jan 2024 | 216.52 | 216.52 | 216.52 | 216.52 | 216.52 | - |
26 Jan 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | - |
25 Jan 2024 | 214.23 | 214.23 | 214.23 | 214.23 | 214.23 | - |
24 Jan 2024 | 211.64 | 211.64 | 211.64 | 211.64 | 211.64 | - |
23 Jan 2024 | 213.77 | 213.77 | 213.77 | 213.77 | 213.77 | - |
22 Jan 2024 | 212.13 | 212.13 | 212.13 | 212.13 | 212.13 | - |
19 Jan 2024 | 212.43 | 212.43 | 212.43 | 212.43 | 212.43 | - |
18 Jan 2024 | 210.91 | 210.91 | 210.91 | 210.91 | 210.91 | - |
17 Jan 2024 | 209.89 | 209.89 | 209.89 | 209.89 | 209.89 | - |
16 Jan 2024 | 210.61 | 210.61 | 210.61 | 210.61 | 210.61 | - |
15 Jan 2024 | 210.14 | 210.14 | 210.14 | 210.14 | 210.14 | - |
12 Jan 2024 | 209.68 | 209.68 | 209.68 | 209.68 | 209.68 | - |
11 Jan 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
10 Jan 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | - |
09 Jan 2024 | 208.87 | 208.87 | 208.87 | 208.87 | 208.87 | - |
08 Jan 2024 | 207.76 | 207.76 | 207.76 | 207.76 | 207.76 | - |
05 Jan 2024 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | - |
04 Jan 2024 | 205.69 | 205.69 | 205.69 | 205.69 | 205.69 | - |
03 Jan 2024 | 207.93 | 207.93 | 207.93 | 207.93 | 207.93 | - |
02 Jan 2024 | 209.26 | 209.26 | 209.26 | 209.26 | 209.26 | - |
29 Dec 2023 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
28 Dec 2023 | 207.71 | 207.71 | 207.71 | 207.71 | 207.71 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 208.23 | 208.23 | 208.23 | 208.23 | 208.23 | - |
21 Dec 2023 | 208.82 | 208.82 | 208.82 | 208.82 | 208.82 | - |
20 Dec 2023 | 206.81 | 206.81 | 206.81 | 206.81 | 206.81 | - |
19 Dec 2023 | 208.49 | 208.49 | 208.49 | 208.49 | 208.49 | - |
18 Dec 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 209.38 | - |
15 Dec 2023 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | - |
14 Dec 2023 | 205.96 | 205.96 | 205.96 | 205.96 | 205.96 | - |
13 Dec 2023 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | - |
12 Dec 2023 | 207.63 | 207.63 | 207.63 | 207.63 | 207.63 | - |
11 Dec 2023 | 206.79 | 206.79 | 206.79 | 206.79 | 206.79 | - |
08 Dec 2023 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
07 Dec 2023 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
06 Dec 2023 | 204.02 | 204.02 | 204.02 | 204.02 | 204.02 | - |
05 Dec 2023 | 204.94 | 204.94 | 204.94 | 204.94 | 204.94 | - |
04 Dec 2023 | 205.43 | 205.43 | 205.43 | 205.43 | 205.43 | - |
01 Dec 2023 | 205.88 | 205.88 | 205.88 | 205.88 | 205.88 | - |
30 Nov 2023 | 204.53 | 204.53 | 204.53 | 204.53 | 204.53 | - |
29 Nov 2023 | 202.84 | 202.84 | 202.84 | 202.84 | 202.84 | - |
28 Nov 2023 | 203.74 | 203.74 | 203.74 | 203.74 | 203.74 | - |
27 Nov 2023 | 204.57 | 204.57 | 204.57 | 204.57 | 204.57 | - |
24 Nov 2023 | 204.61 | 204.61 | 204.61 | 204.61 | 204.61 | - |
23 Nov 2023 | 205.78 | 205.78 | 205.78 | 205.78 | 205.78 | - |
22 Nov 2023 | 207.08 | 207.08 | 207.08 | 207.08 | 207.08 | - |
21 Nov 2023 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
20 Nov 2023 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | - |
17 Nov 2023 | 204.91 | 204.91 | 204.91 | 204.91 | 204.91 | - |
16 Nov 2023 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
15 Nov 2023 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | - |
14 Nov 2023 | 203.99 | 203.99 | 203.99 | 203.99 | 203.99 | - |
13 Nov 2023 | 204.29 | 204.29 | 204.29 | 204.29 | 204.29 | - |
10 Nov 2023 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | - |
09 Nov 2023 | 201.16 | 201.16 | 201.16 | 201.16 | 201.16 | - |
08 Nov 2023 | 202.47 | 202.47 | 202.47 | 202.47 | 202.47 | - |
07 Nov 2023 | 202.28 | 202.28 | 202.28 | 202.28 | 202.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |