Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
26 Mar 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
25 Mar 2024 | 129.81 | 129.37 | 129.37 | 129.37 | 129.37 | 15 |
22 Mar 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
21 Mar 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
20 Mar 2024 | 127.97 | 128.10 | 128.10 | 128.10 | 128.10 | 400 |
19 Mar 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
18 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
15 Mar 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
14 Mar 2024 | 129.03 | 127.96 | 127.90 | 127.90 | 127.90 | 441 |
13 Mar 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
12 Mar 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
11 Mar 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
08 Mar 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
07 Mar 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
06 Mar 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
05 Mar 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
04 Mar 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
01 Mar 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
29 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
28 Feb 2024 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | - |
27 Feb 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
26 Feb 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
23 Feb 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
22 Feb 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
21 Feb 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
20 Feb 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
19 Feb 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
14 Feb 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
13 Feb 2024 | 128.71 | 129.21 | 129.19 | 129.21 | 129.21 | 300 |
12 Feb 2024 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
09 Feb 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
08 Feb 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
07 Feb 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
06 Feb 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
05 Feb 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
02 Feb 2024 | 131.97 | 131.60 | 131.38 | 131.38 | 131.38 | 200 |
01 Feb 2024 | 131.53 | 131.12 | 131.10 | 131.10 | 131.10 | 300 |
31 Jan 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
30 Jan 2024 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | - |
29 Jan 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
26 Jan 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
25 Jan 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
24 Jan 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
23 Jan 2024 | 129.85 | 129.09 | 129.09 | 129.09 | 129.09 | 17 |
22 Jan 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
19 Jan 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
18 Jan 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
17 Jan 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
16 Jan 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
15 Jan 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
12 Jan 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
11 Jan 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
10 Jan 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
09 Jan 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
08 Jan 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
05 Jan 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
04 Jan 2024 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
03 Jan 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
02 Jan 2024 | 133.45 | 134.07 | 133.10 | 134.07 | 134.07 | 321 |
29 Dec 2023 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
28 Dec 2023 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
27 Dec 2023 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
22 Dec 2023 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | - |
21 Dec 2023 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
20 Dec 2023 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
19 Dec 2023 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
18 Dec 2023 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
15 Dec 2023 | 133.13 | 134.69 | 134.58 | 134.58 | 134.58 | 508 |
14 Dec 2023 | 133.30 | 134.39 | 134.39 | 134.39 | 134.39 | 10 |
13 Dec 2023 | 131.17 | 131.90 | 131.77 | 131.90 | 131.90 | 600 |
12 Dec 2023 | 130.16 | 131.21 | 131.21 | 131.21 | 131.21 | 400 |
11 Dec 2023 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
08 Dec 2023 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
07 Dec 2023 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
06 Dec 2023 | 130.65 | 130.82 | 130.82 | 130.82 | 130.82 | 10 |
05 Dec 2023 | 130.16 | 130.49 | 130.49 | 130.49 | 130.49 | 100 |
04 Dec 2023 | 127.24 | 127.12 | 127.12 | 127.12 | 127.12 | 80 |
01 Dec 2023 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
30 Nov 2023 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
29 Nov 2023 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
28 Nov 2023 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
27 Nov 2023 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
24 Nov 2023 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
23 Nov 2023 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
22 Nov 2023 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
21 Nov 2023 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
20 Nov 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
17 Nov 2023 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
14 Nov 2023 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
13 Nov 2023 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
10 Nov 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
09 Nov 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
08 Nov 2023 | 122.29 | 122.99 | 122.99 | 122.99 | 122.99 | 100 |
07 Nov 2023 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
06 Nov 2023 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |