Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 149.85 | 150.10 | 149.50 | 149.50 | 149.50 | - |
27 Mar 2024 | 150.35 | 150.35 | 147.20 | 149.80 | 149.80 | - |
26 Mar 2024 | 148.70 | 151.05 | 148.70 | 150.40 | 150.40 | - |
25 Mar 2024 | 148.30 | 150.10 | 148.30 | 148.35 | 148.35 | - |
22 Mar 2024 | 145.50 | 148.55 | 145.50 | 148.10 | 148.10 | - |
21 Mar 2024 | 146.95 | 146.95 | 145.10 | 146.30 | 146.30 | - |
20 Mar 2024 | 139.80 | 142.05 | 139.80 | 142.05 | 142.05 | - |
19 Mar 2024 | 138.40 | 139.35 | 137.95 | 139.35 | 139.35 | - |
18 Mar 2024 | 141.20 | 142.45 | 139.50 | 139.50 | 139.50 | - |
15 Mar 2024 | 142.30 | 142.30 | 141.85 | 141.85 | 141.85 | - |
15 Mar 2024 | 7 Dividend | |||||
14 Mar 2024 | 142.95 | 142.95 | 142.40 | 142.40 | 135.40 | - |
13 Mar 2024 | 143.90 | 143.90 | 142.05 | 142.45 | 135.45 | 10 |
12 Mar 2024 | 143.00 | 143.00 | 142.45 | 142.45 | 135.45 | - |
11 Mar 2024 | 140.70 | 142.45 | 140.40 | 142.35 | 135.35 | 2 |
08 Mar 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 135.30 | - |
07 Mar 2024 | 142.10 | 143.50 | 142.10 | 143.10 | 136.07 | - |
06 Mar 2024 | 140.65 | 143.45 | 140.65 | 143.00 | 135.97 | - |
05 Mar 2024 | 145.30 | 145.30 | 141.90 | 141.90 | 134.92 | - |
04 Mar 2024 | 147.00 | 147.00 | 145.30 | 145.30 | 138.16 | - |
01 Mar 2024 | 148.45 | 150.00 | 147.40 | 147.45 | 140.20 | - |
29 Feb 2024 | 145.10 | 148.50 | 145.10 | 148.50 | 141.20 | - |
28 Feb 2024 | 145.35 | 145.95 | 145.35 | 145.95 | 138.78 | - |
27 Feb 2024 | 145.80 | 145.80 | 145.50 | 145.75 | 138.59 | - |
26 Feb 2024 | 148.95 | 148.95 | 148.60 | 148.60 | 141.30 | - |
23 Feb 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 142.48 | - |
22 Feb 2024 | 152.00 | 152.00 | 149.85 | 149.85 | 142.48 | 2 |
21 Feb 2024 | 151.65 | 151.65 | 150.20 | 150.80 | 143.39 | - |
20 Feb 2024 | 152.60 | 152.60 | 152.20 | 152.20 | 144.72 | - |
19 Feb 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 144.77 | - |
16 Feb 2024 | 153.15 | 153.15 | 153.10 | 153.10 | 145.57 | - |
15 Feb 2024 | 152.45 | 153.20 | 152.45 | 153.20 | 145.67 | - |
14 Feb 2024 | 153.25 | 153.25 | 152.60 | 152.60 | 145.10 | - |
13 Feb 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 145.91 | - |
12 Feb 2024 | 159.15 | 159.15 | 158.90 | 158.90 | 151.09 | - |
09 Feb 2024 | 159.95 | 161.30 | 159.40 | 160.45 | 152.56 | 6 |
08 Feb 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 154.13 | - |
07 Feb 2024 | 161.80 | 162.50 | 161.80 | 162.45 | 154.46 | - |
06 Feb 2024 | 164.00 | 164.00 | 162.00 | 162.00 | 154.04 | - |
05 Feb 2024 | 164.65 | 164.65 | 163.40 | 163.40 | 155.37 | - |
02 Feb 2024 | 167.30 | 167.30 | 164.90 | 164.90 | 156.79 | - |
01 Feb 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 149.66 | - |
31 Jan 2024 | 164.10 | 166.15 | 164.10 | 166.15 | 157.98 | - |
30 Jan 2024 | 165.60 | 166.15 | 165.60 | 166.15 | 157.98 | - |
29 Jan 2024 | 165.20 | 166.60 | 165.20 | 166.60 | 158.41 | - |
26 Jan 2024 | 165.75 | 166.75 | 165.75 | 166.75 | 158.55 | - |
25 Jan 2024 | 164.60 | 165.90 | 164.60 | 165.05 | 156.94 | - |
24 Jan 2024 | 168.65 | 168.65 | 166.20 | 166.20 | 158.03 | - |
23 Jan 2024 | 167.25 | 169.65 | 167.25 | 169.50 | 161.17 | - |
22 Jan 2024 | 165.30 | 168.25 | 165.30 | 167.60 | 159.36 | - |
19 Jan 2024 | 169.25 | 169.25 | 165.60 | 165.60 | 157.46 | - |
18 Jan 2024 | 167.90 | 167.95 | 167.90 | 167.95 | 159.69 | - |
17 Jan 2024 | 166.55 | 167.80 | 166.55 | 167.50 | 159.27 | - |
16 Jan 2024 | 167.35 | 168.15 | 167.35 | 168.15 | 159.88 | - |
15 Jan 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 159.74 | - |
12 Jan 2024 | 167.35 | 171.90 | 167.35 | 171.90 | 163.45 | 2 |
11 Jan 2024 | 165.90 | 167.45 | 165.90 | 166.70 | 158.51 | - |
10 Jan 2024 | 167.95 | 167.95 | 166.70 | 166.70 | 158.51 | - |
09 Jan 2024 | 162.80 | 165.10 | 162.80 | 164.55 | 156.46 | - |
08 Jan 2024 | 163.25 | 163.80 | 163.25 | 163.60 | 155.56 | - |
05 Jan 2024 | 163.15 | 164.05 | 162.75 | 164.05 | 155.99 | - |
04 Jan 2024 | 159.15 | 165.15 | 159.15 | 165.15 | 157.03 | - |
03 Jan 2024 | 157.85 | 159.65 | 157.85 | 158.35 | 150.57 | - |
02 Jan 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 150.61 | - |
29 Dec 2023 | 157.95 | 159.45 | 157.95 | 159.45 | 151.61 | - |
28 Dec 2023 | 157.65 | 157.90 | 157.65 | 157.90 | 150.14 | - |
27 Dec 2023 | 159.00 | 159.00 | 157.25 | 158.55 | 150.76 | - |
22 Dec 2023 | 157.80 | 158.20 | 157.30 | 158.20 | 150.42 | - |
21 Dec 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 147.19 | - |
20 Dec 2023 | 154.45 | 156.45 | 154.45 | 156.45 | 148.76 | 64 |
19 Dec 2023 | 149.75 | 157.85 | 149.75 | 157.85 | 150.09 | 4 |
18 Dec 2023 | 149.45 | 151.60 | 149.45 | 149.80 | 142.44 | - |
15 Dec 2023 | 151.55 | 151.55 | 149.75 | 150.05 | 142.67 | - |
14 Dec 2023 | 147.65 | 152.00 | 147.65 | 152.00 | 144.53 | - |
13 Dec 2023 | 141.45 | 148.55 | 141.45 | 147.20 | 139.96 | - |
12 Dec 2023 | 144.00 | 144.25 | 142.10 | 142.10 | 135.11 | - |
11 Dec 2023 | 144.15 | 145.00 | 143.65 | 144.20 | 137.11 | - |
08 Dec 2023 | 145.80 | 145.80 | 144.85 | 144.85 | 137.73 | - |
07 Dec 2023 | 145.50 | 146.50 | 145.50 | 145.85 | 138.68 | - |
06 Dec 2023 | 145.65 | 145.65 | 145.65 | 145.65 | 138.49 | - |
05 Dec 2023 | 143.30 | 143.30 | 143.30 | 143.30 | 136.26 | - |
04 Dec 2023 | 140.95 | 140.95 | 140.95 | 140.95 | 134.02 | - |
01 Dec 2023 | 138.35 | 138.35 | 138.35 | 138.35 | 131.55 | - |
30 Nov 2023 | 140.50 | 140.50 | 140.50 | 140.50 | 133.59 | - |
29 Nov 2023 | 137.70 | 137.70 | 137.70 | 137.70 | 130.93 | - |
28 Nov 2023 | 140.75 | 140.75 | 140.75 | 140.75 | 133.83 | - |
27 Nov 2023 | 142.95 | 142.95 | 142.10 | 142.10 | 135.11 | - |
24 Nov 2023 | 143.15 | 143.15 | 143.15 | 143.15 | 136.11 | - |
23 Nov 2023 | 142.40 | 143.40 | 142.40 | 143.35 | 136.30 | - |
22 Nov 2023 | 143.65 | 143.65 | 142.60 | 142.60 | 135.59 | - |
21 Nov 2023 | 145.05 | 145.05 | 144.10 | 144.65 | 137.54 | - |
20 Nov 2023 | 144.70 | 144.70 | 144.70 | 144.70 | 137.59 | - |
17 Nov 2023 | 143.90 | 143.90 | 143.70 | 143.70 | 136.64 | 25 |
16 Nov 2023 | 143.35 | 145.10 | 143.35 | 145.10 | 137.97 | - |
15 Nov 2023 | 142.55 | 143.95 | 142.55 | 143.75 | 136.68 | - |
14 Nov 2023 | 142.65 | 142.65 | 141.75 | 142.30 | 135.30 | - |
13 Nov 2023 | 143.50 | 144.00 | 143.35 | 143.35 | 136.30 | - |
10 Nov 2023 | 142.80 | 142.80 | 141.95 | 142.75 | 135.73 | - |
09 Nov 2023 | 140.25 | 143.30 | 140.25 | 143.30 | 136.26 | - |
08 Nov 2023 | 141.00 | 142.90 | 141.00 | 142.90 | 135.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |