Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 159.75 | 163.90 | 159.75 | 163.90 | 163.90 | 5 |
27 Mar 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
26 Mar 2024 | 159.30 | 159.50 | 158.85 | 159.50 | 159.50 | 302 |
25 Mar 2024 | 161.15 | 161.15 | 160.45 | 160.45 | 160.45 | 170 |
22 Mar 2024 | 162.00 | 162.00 | 161.45 | 161.45 | 161.45 | 322 |
21 Mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
20 Mar 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
19 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
18 Mar 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
15 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
14 Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
13 Mar 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
12 Mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
11 Mar 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
08 Mar 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
07 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
06 Mar 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
05 Mar 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
04 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
01 Mar 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
29 Feb 2024 | 158.45 | 159.75 | 158.45 | 159.75 | 159.75 | 10 |
28 Feb 2024 | 157.25 | 159.50 | 157.25 | 159.50 | 159.50 | 63 |
27 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
26 Feb 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
23 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
22 Feb 2024 | 153.65 | 157.40 | 153.65 | 157.40 | 157.40 | 100 |
21 Feb 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
20 Feb 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
19 Feb 2024 | 155.20 | 155.20 | 154.30 | 154.30 | 154.30 | 20 |
16 Feb 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
15 Feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
14 Feb 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
13 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
12 Feb 2024 | 152.85 | 152.85 | 151.85 | 151.85 | 151.85 | 22 |
09 Feb 2024 | 151.35 | 151.85 | 151.35 | 151.85 | 151.85 | 80 |
08 Feb 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
07 Feb 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
06 Feb 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
05 Feb 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
02 Feb 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
01 Feb 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
31 Jan 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
30 Jan 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
29 Jan 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 4 |
26 Jan 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
25 Jan 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
24 Jan 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
23 Jan 2024 | 147.75 | 148.40 | 147.75 | 148.40 | 148.40 | 10 |
22 Jan 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
19 Jan 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
18 Jan 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
17 Jan 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
16 Jan 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
15 Jan 2024 | 145.20 | 145.20 | 143.50 | 144.85 | 144.85 | 50 |
12 Jan 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
11 Jan 2024 | 143.20 | 143.20 | 143.00 | 143.00 | 143.00 | 50 |
10 Jan 2024 | 142.20 | 142.90 | 142.20 | 142.90 | 142.90 | 13 |
09 Jan 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
08 Jan 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
05 Jan 2024 | 142.45 | 142.45 | 141.40 | 141.40 | 141.40 | 129 |
04 Jan 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
03 Jan 2024 | 142.10 | 142.45 | 142.10 | 142.15 | 142.15 | 186 |
02 Jan 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
29 Dec 2023 | 142.15 | 144.05 | 142.15 | 144.00 | 144.00 | - |
28 Dec 2023 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
27 Dec 2023 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 47 |
22 Dec 2023 | 139.65 | 140.15 | 139.65 | 140.15 | 140.15 | 40 |
21 Dec 2023 | 140.45 | 140.45 | 139.65 | 139.65 | 139.65 | 30 |
20 Dec 2023 | 141.80 | 141.80 | 140.75 | 140.75 | 140.75 | 15 |
19 Dec 2023 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
18 Dec 2023 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
15 Dec 2023 | 139.65 | 142.25 | 139.65 | 142.25 | 142.25 | 50 |
14 Dec 2023 | 135.40 | 138.70 | 135.40 | 138.70 | 138.70 | 10 |
13 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
12 Dec 2023 | 140.55 | 140.55 | 139.80 | 140.15 | 140.15 | 12 |
11 Dec 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
08 Dec 2023 | 143.95 | 143.95 | 142.10 | 142.10 | 142.10 | 10 |
07 Dec 2023 | 140.00 | 142.60 | 140.00 | 142.60 | 142.60 | 75 |
06 Dec 2023 | 143.70 | 143.70 | 140.80 | 141.40 | 141.40 | 13 |
05 Dec 2023 | 161.15 | 161.15 | 157.40 | 157.40 | 157.40 | 100 |
04 Dec 2023 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
01 Dec 2023 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
30 Nov 2023 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
29 Nov 2023 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
28 Nov 2023 | 159.35 | 159.35 | 158.00 | 158.00 | 158.00 | 10 |
27 Nov 2023 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
24 Nov 2023 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
23 Nov 2023 | 159.05 | 160.10 | 159.05 | 160.10 | 160.10 | 18 |
22 Nov 2023 | 162.90 | 162.90 | 159.10 | 159.10 | 159.10 | 8 |
21 Nov 2023 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | - |
20 Nov 2023 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
17 Nov 2023 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
16 Nov 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
15 Nov 2023 | 153.60 | 153.60 | 153.45 | 153.45 | 153.45 | 7 |
14 Nov 2023 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
13 Nov 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
10 Nov 2023 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
09 Nov 2023 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
08 Nov 2023 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
07 Nov 2023 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |