Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
26 Mar 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
25 Mar 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
22 Mar 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
21 Mar 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
20 Mar 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | - |
19 Mar 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
18 Mar 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
15 Mar 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
14 Mar 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
13 Mar 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
12 Mar 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
11 Mar 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
08 Mar 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
07 Mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
06 Mar 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
05 Mar 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
04 Mar 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
01 Mar 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | - |
29 Feb 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
28 Feb 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
27 Feb 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
26 Feb 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
23 Feb 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | - |
22 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
21 Feb 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
20 Feb 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
16 Feb 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - |
15 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
14 Feb 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
13 Feb 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
12 Feb 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
09 Feb 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
08 Feb 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
07 Feb 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
06 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
05 Feb 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
02 Feb 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
01 Feb 2024 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | - |
31 Jan 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
30 Jan 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
29 Jan 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
26 Jan 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
25 Jan 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
24 Jan 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
23 Jan 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
22 Jan 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
19 Jan 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
18 Jan 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
17 Jan 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
16 Jan 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
12 Jan 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
11 Jan 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
10 Jan 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | - |
09 Jan 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
08 Jan 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
05 Jan 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
04 Jan 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
03 Jan 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
02 Jan 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
29 Dec 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
28 Dec 2023 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
27 Dec 2023 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
26 Dec 2023 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
22 Dec 2023 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
21 Dec 2023 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
20 Dec 2023 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
19 Dec 2023 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
18 Dec 2023 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
15 Dec 2023 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
14 Dec 2023 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
13 Dec 2023 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
12 Dec 2023 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
12 Dec 2023 | 0.536 Dividend | |||||
11 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.46 | - |
08 Dec 2023 | 113.70 | 113.70 | 113.70 | 113.70 | 113.17 | - |
07 Dec 2023 | 112.23 | 112.23 | 112.23 | 112.23 | 111.70 | - |
06 Dec 2023 | 110.32 | 110.32 | 110.32 | 110.32 | 109.80 | - |
05 Dec 2023 | 110.82 | 110.82 | 110.82 | 110.82 | 110.30 | - |
04 Dec 2023 | 113.97 | 113.97 | 113.97 | 113.97 | 113.43 | - |
01 Dec 2023 | 111.69 | 111.69 | 111.69 | 111.69 | 111.16 | - |
30 Nov 2023 | 105.45 | 105.45 | 105.45 | 105.45 | 104.95 | - |
29 Nov 2023 | 104.78 | 104.78 | 104.78 | 104.78 | 104.29 | - |
28 Nov 2023 | 103.56 | 103.56 | 103.56 | 103.56 | 103.07 | - |
27 Nov 2023 | 104.52 | 104.52 | 104.52 | 104.52 | 104.03 | - |
24 Nov 2023 | 105.28 | 105.28 | 105.28 | 105.28 | 104.79 | - |
22 Nov 2023 | 103.93 | 103.93 | 103.93 | 103.93 | 103.44 | - |
21 Nov 2023 | 102.59 | 102.59 | 102.59 | 102.59 | 102.11 | - |
20 Nov 2023 | 105.37 | 105.37 | 105.37 | 105.37 | 104.87 | - |
17 Nov 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 103.81 | - |
16 Nov 2023 | 101.61 | 101.61 | 101.61 | 101.61 | 101.13 | - |
15 Nov 2023 | 104.84 | 104.84 | 104.84 | 104.84 | 104.35 | - |
14 Nov 2023 | 104.53 | 104.53 | 104.53 | 104.53 | 104.04 | - |
13 Nov 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 93.76 | - |
10 Nov 2023 | 94.23 | 94.23 | 94.23 | 94.23 | 93.79 | - |
09 Nov 2023 | 92.25 | 92.25 | 92.25 | 92.25 | 91.82 | - |
08 Nov 2023 | 95.23 | 95.23 | 95.23 | 95.23 | 94.78 | - |
07 Nov 2023 | 97.40 | 97.40 | 97.40 | 97.40 | 96.94 | - |
06 Nov 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.50 | - |
03 Nov 2023 | 100.57 | 100.57 | 100.57 | 100.57 | 100.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |