Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
26 Mar 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
25 Mar 2024 | 202.48 | 202.48 | 202.48 | 202.48 | 202.48 | - |
22 Mar 2024 | 203.14 | 203.14 | 203.14 | 203.14 | 203.14 | - |
21 Mar 2024 | 201.51 | 201.51 | 201.51 | 201.51 | 201.51 | - |
20 Mar 2024 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | - |
19 Mar 2024 | 198.74 | 198.74 | 198.74 | 198.74 | 198.74 | - |
18 Mar 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
15 Mar 2024 | 199.17 | 199.17 | 199.17 | 199.17 | 199.17 | - |
14 Mar 2024 | 200.07 | 200.07 | 200.07 | 200.07 | 200.07 | - |
13 Mar 2024 | 199.67 | 199.67 | 199.67 | 199.67 | 199.67 | - |
12 Mar 2024 | 200.76 | 200.76 | 200.76 | 200.76 | 200.76 | - |
11 Mar 2024 | 199.33 | 199.33 | 199.33 | 199.33 | 199.33 | - |
08 Mar 2024 | 198.89 | 198.89 | 198.89 | 198.89 | 198.89 | - |
07 Mar 2024 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | - |
06 Mar 2024 | 198.66 | 198.66 | 198.66 | 198.66 | 198.66 | - |
05 Mar 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | - |
04 Mar 2024 | 197.32 | 197.32 | 197.32 | 197.32 | 197.32 | - |
01 Mar 2024 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | - |
29 Feb 2024 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | - |
28 Feb 2024 | 197.74 | 197.74 | 197.74 | 197.74 | 197.74 | - |
27 Feb 2024 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | - |
26 Feb 2024 | 198.53 | 198.53 | 198.53 | 198.53 | 198.53 | - |
23 Feb 2024 | 198.34 | 198.34 | 198.34 | 198.34 | 198.34 | - |
22 Feb 2024 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | - |
21 Feb 2024 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | - |
20 Feb 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | - |
19 Feb 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | - |
16 Feb 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
15 Feb 2024 | 195.23 | 195.23 | 195.23 | 195.23 | 195.23 | - |
14 Feb 2024 | 194.62 | 194.62 | 194.62 | 194.62 | 194.62 | - |
13 Feb 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | - |
12 Feb 2024 | 194.47 | 194.47 | 194.47 | 194.47 | 194.47 | - |
09 Feb 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
08 Feb 2024 | 195.36 | 195.36 | 195.36 | 195.36 | 195.36 | - |
07 Feb 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | - |
06 Feb 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | - |
05 Feb 2024 | 198.56 | 198.56 | 198.56 | 198.56 | 198.56 | - |
02 Feb 2024 | 199.17 | 199.17 | 199.17 | 199.17 | 199.17 | - |
01 Feb 2024 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | - |
31 Jan 2024 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | - |
30 Jan 2024 | 198.21 | 198.21 | 198.21 | 198.21 | 198.21 | - |
29 Jan 2024 | 197.53 | 197.53 | 197.53 | 197.53 | 197.53 | - |
26 Jan 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | - |
25 Jan 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
24 Jan 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
23 Jan 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | - |
22 Jan 2024 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | - |
19 Jan 2024 | 197.12 | 197.12 | 197.12 | 197.12 | 197.12 | - |
18 Jan 2024 | 197.59 | 197.59 | 197.59 | 197.59 | 197.59 | - |
17 Jan 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | - |
16 Jan 2024 | 202.77 | 202.77 | 202.77 | 202.77 | 202.77 | - |
15 Jan 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
12 Jan 2024 | 202.11 | 202.11 | 202.11 | 202.11 | 202.11 | - |
11 Jan 2024 | 203.47 | 203.47 | 203.47 | 203.47 | 203.47 | - |
10 Jan 2024 | 203.43 | 203.43 | 203.43 | 203.43 | 203.43 | - |
09 Jan 2024 | 204.84 | 204.84 | 204.84 | 204.84 | 204.84 | - |
08 Jan 2024 | 203.56 | 203.56 | 203.56 | 203.56 | 203.56 | - |
05 Jan 2024 | 203.61 | 203.61 | 203.61 | 203.61 | 203.61 | - |
04 Jan 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
03 Jan 2024 | 203.69 | 203.69 | 203.69 | 203.69 | 203.69 | - |
02 Jan 2024 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | - |
29 Dec 2023 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
28 Dec 2023 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
27 Dec 2023 | 203.51 | 203.51 | 203.51 | 203.51 | 203.51 | - |
22 Dec 2023 | 201.88 | 201.88 | 201.88 | 201.88 | 201.88 | - |
21 Dec 2023 | 201.93 | 201.93 | 201.93 | 201.93 | 201.93 | - |
20 Dec 2023 | 203.43 | 203.43 | 203.43 | 203.43 | 203.43 | - |
19 Dec 2023 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | - |
18 Dec 2023 | 202.34 | 202.34 | 202.34 | 202.34 | 202.34 | - |
15 Dec 2023 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | - |
14 Dec 2023 | 205.24 | 205.24 | 205.24 | 205.24 | 205.24 | - |
13 Dec 2023 | 201.34 | 201.34 | 201.34 | 201.34 | 201.34 | - |
12 Dec 2023 | 201.48 | 201.48 | 201.48 | 201.48 | 201.48 | - |
11 Dec 2023 | 200.62 | 200.62 | 200.62 | 200.62 | 200.62 | - |
08 Dec 2023 | 201.59 | 201.59 | 201.59 | 201.59 | 201.59 | - |
07 Dec 2023 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - |
06 Dec 2023 | 199.71 | 199.71 | 199.71 | 199.71 | 199.71 | - |
05 Dec 2023 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
04 Dec 2023 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
01 Dec 2023 | 198.51 | 198.51 | 198.51 | 198.51 | 198.51 | - |
30 Nov 2023 | 197.96 | 197.96 | 197.96 | 197.96 | 197.96 | - |
29 Nov 2023 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | - |
28 Nov 2023 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
27 Nov 2023 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | - |
24 Nov 2023 | 197.17 | 197.17 | 197.17 | 197.17 | 197.17 | - |
23 Nov 2023 | 196.96 | 196.96 | 196.96 | 196.96 | 196.96 | - |
22 Nov 2023 | 197.33 | 197.33 | 197.33 | 197.33 | 197.33 | - |
21 Nov 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
20 Nov 2023 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | - |
17 Nov 2023 | 196.62 | 196.62 | 196.62 | 196.62 | 196.62 | - |
16 Nov 2023 | 196.63 | 196.63 | 196.63 | 196.63 | 196.63 | - |
15 Nov 2023 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | - |
14 Nov 2023 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
13 Nov 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
10 Nov 2023 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | - |
09 Nov 2023 | 193.28 | 193.28 | 193.28 | 193.28 | 193.28 | - |
08 Nov 2023 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
07 Nov 2023 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |