Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18,782.70 | 18,782.70 | 18,752.00 | 18,752.00 | 18,752.00 | 244 |
27 Mar 2024 | 189.22 | 189.42 | 189.22 | 189.15 | 189.15 | 260 |
26 Mar 2024 | 188.72 | 189.48 | 188.63 | 189.43 | 189.43 | 322 |
25 Mar 2024 | 187.98 | 188.76 | 187.86 | 188.62 | 188.62 | 322 |
22 Mar 2024 | 190.50 | 190.97 | 190.50 | 189.99 | 189.99 | 270 |
21 Mar 2024 | 190.41 | 190.41 | 190.41 | 191.06 | 191.06 | 26 |
20 Mar 2024 | 190.62 | 190.81 | 190.50 | 190.25 | 190.25 | 449 |
19 Mar 2024 | 189.41 | 189.41 | 189.41 | 189.41 | 189.41 | - |
18 Mar 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
15 Mar 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
14 Mar 2024 | 183.24 | 183.26 | 182.10 | 181.99 | 181.99 | 54 |
13 Mar 2024 | 182.74 | 183.01 | 182.50 | 182.76 | 182.76 | 2,060 |
12 Mar 2024 | 184.16 | 184.16 | 184.16 | 184.15 | 184.15 | 23 |
11 Mar 2024 | 183.83 | 183.83 | 183.83 | 182.55 | 182.55 | 54 |
08 Mar 2024 | 186.96 | 186.96 | 186.96 | 186.86 | 186.86 | 25 |
07 Mar 2024 | 187.37 | 187.37 | 187.37 | 188.44 | 188.44 | 85 |
06 Mar 2024 | 188.80 | 188.80 | 188.68 | 189.26 | 189.26 | 1,058 |
05 Mar 2024 | 188.34 | 188.38 | 188.30 | 188.32 | 188.32 | 161 |
04 Mar 2024 | 188.28 | 188.34 | 188.28 | 188.30 | 188.30 | 36 |
01 Mar 2024 | 188.28 | 188.28 | 188.17 | 188.25 | 188.25 | 75 |
29 Feb 2024 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | - |
28 Feb 2024 | 185.00 | 185.00 | 184.74 | 185.61 | 185.61 | 115 |
27 Feb 2024 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | - |
26 Feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
23 Feb 2024 | 186.63 | 186.63 | 186.63 | 186.63 | 186.63 | - |
22 Feb 2024 | 186.66 | 186.66 | 186.19 | 186.14 | 186.14 | 37 |
21 Feb 2024 | 184.38 | 184.38 | 184.38 | 184.21 | 184.21 | 66 |
20 Feb 2024 | 185.23 | 185.23 | 185.23 | 184.16 | 184.16 | 5 |
19 Feb 2024 | 185.11 | 185.11 | 184.99 | 185.19 | 185.19 | 61 |
16 Feb 2024 | 184.57 | 184.57 | 184.57 | 184.57 | 184.57 | - |
15 Feb 2024 | 183.48 | 183.48 | 183.46 | 183.91 | 183.91 | 46 |
14 Feb 2024 | 183.50 | 183.54 | 182.64 | 182.79 | 182.79 | 111 |
13 Feb 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | - |
12 Feb 2024 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | - |
09 Feb 2024 | 180.72 | 180.74 | 180.32 | 180.32 | 180.32 | 240 |
08 Feb 2024 | 180.44 | 180.62 | 180.44 | 179.53 | 179.53 | 199 |
07 Feb 2024 | 179.16 | 179.34 | 178.99 | 179.05 | 179.05 | 231 |
06 Feb 2024 | 179.76 | 179.80 | 179.34 | 179.23 | 179.23 | 956 |
05 Feb 2024 | 182.22 | 182.22 | 181.73 | 181.65 | 181.65 | 88 |
02 Feb 2024 | 182.91 | 182.91 | 182.91 | 182.91 | 182.91 | - |
01 Feb 2024 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | - |
31 Jan 2024 | 183.06 | 183.18 | 181.62 | 181.62 | 181.62 | 416 |
30 Jan 2024 | 181.42 | 181.76 | 181.42 | 181.73 | 181.73 | 41 |
29 Jan 2024 | 181.47 | 181.47 | 181.47 | 181.41 | 181.41 | 11 |
26 Jan 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
25 Jan 2024 | 181.92 | 181.92 | 181.72 | 181.76 | 181.76 | 46 |
24 Jan 2024 | 182.69 | 182.69 | 182.69 | 182.69 | 182.69 | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
19 Jan 2024 | 182.24 | 182.24 | 182.14 | 181.75 | 181.75 | 96 |
18 Jan 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | - |
17 Jan 2024 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | - |
16 Jan 2024 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | - |
15 Jan 2024 | 183.50 | 183.52 | 183.50 | 183.73 | 183.73 | 240 |
12 Jan 2024 | 180.50 | 180.50 | 180.50 | 181.22 | 181.22 | 400 |
11 Jan 2024 | 179.56 | 179.56 | 179.56 | 179.56 | 179.56 | - |
10 Jan 2024 | 179.14 | 179.49 | 179.14 | 179.26 | 179.26 | 169 |
09 Jan 2024 | 173.82 | 173.82 | 173.82 | 174.64 | 174.64 | 100 |
08 Jan 2024 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | - |
05 Jan 2024 | 172.38 | 172.38 | 172.38 | 173.46 | 173.46 | 307 |
04 Jan 2024 | 172.46 | 172.46 | 172.44 | 172.77 | 172.77 | 1,218 |
03 Jan 2024 | 171.58 | 171.58 | 171.58 | 171.82 | 171.82 | 4 |
02 Jan 2024 | 171.37 | 171.37 | 171.37 | 171.37 | 171.37 | - |
29 Dec 2023 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
28 Dec 2023 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | - |
27 Dec 2023 | 171.14 | 171.58 | 170.78 | 170.78 | 170.78 | 45 |
22 Dec 2023 | 169.22 | 169.22 | 169.22 | 169.60 | 169.60 | 3 |
21 Dec 2023 | 169.16 | 169.22 | 169.08 | 169.32 | 169.32 | 5,025 |
20 Dec 2023 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
19 Dec 2023 | 170.06 | 170.70 | 169.16 | 169.16 | 169.16 | 753 |
18 Dec 2023 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
15 Dec 2023 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - |
14 Dec 2023 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
13 Dec 2023 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | - |
12 Dec 2023 | 169.48 | 169.72 | 169.42 | 169.75 | 169.75 | 880 |
11 Dec 2023 | 169.88 | 170.12 | 169.31 | 170.31 | 170.31 | 729 |
08 Dec 2023 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
07 Dec 2023 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
06 Dec 2023 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
05 Dec 2023 | 167.35 | 167.35 | 167.35 | 167.96 | 167.96 | 12 |
04 Dec 2023 | 168.33 | 168.33 | 168.33 | 168.15 | 168.15 | 4 |
01 Dec 2023 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | - |
30 Nov 2023 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | - |
29 Nov 2023 | 170.12 | 170.12 | 170.12 | 169.39 | 169.39 | 12 |
28 Nov 2023 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | - |
27 Nov 2023 | 171.17 | 171.17 | 171.17 | 171.17 | 171.17 | - |
24 Nov 2023 | 171.88 | 171.88 | 171.86 | 171.83 | 171.83 | 26 |
23 Nov 2023 | 171.76 | 171.92 | 171.76 | 171.95 | 171.95 | 130 |
22 Nov 2023 | 170.98 | 171.89 | 170.98 | 171.79 | 171.79 | 171 |
21 Nov 2023 | 170.12 | 170.12 | 169.86 | 169.78 | 169.78 | 78 |
20 Nov 2023 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
17 Nov 2023 | 170.81 | 170.81 | 170.81 | 171.01 | 171.01 | 24 |
16 Nov 2023 | 169.44 | 169.44 | 169.44 | 168.81 | 168.81 | 265 |
15 Nov 2023 | 169.91 | 169.91 | 169.91 | 169.88 | 169.88 | 15 |
14 Nov 2023 | 168.61 | 168.61 | 168.61 | 168.61 | 168.61 | - |
13 Nov 2023 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |