Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 153.33 | 153.33 | 153.33 | 153.33 | 153.33 | - |
27 Mar 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
26 Mar 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
25 Mar 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
22 Mar 2024 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
21 Mar 2024 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | - |
20 Mar 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
19 Mar 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | - |
14 Mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
13 Mar 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
12 Mar 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
11 Mar 2024 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | - |
08 Mar 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
07 Mar 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 155.32 | - |
06 Mar 2024 | 154.11 | 154.11 | 154.11 | 154.11 | 154.11 | - |
05 Mar 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
04 Mar 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
01 Mar 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
29 Feb 2024 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | - |
28 Feb 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
27 Feb 2024 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | - |
26 Feb 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | - |
23 Feb 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
22 Feb 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
21 Feb 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
20 Feb 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
19 Feb 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
16 Feb 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
15 Feb 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
14 Feb 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
13 Feb 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | - |
09 Feb 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
08 Feb 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
07 Feb 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
06 Feb 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | - |
01 Feb 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
31 Jan 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | - |
30 Jan 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
29 Jan 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
26 Jan 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
25 Jan 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
24 Jan 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
23 Jan 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
22 Jan 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
19 Jan 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | - |
18 Jan 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
17 Jan 2024 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
16 Jan 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
15 Jan 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
12 Jan 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
11 Jan 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
10 Jan 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
09 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
08 Jan 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
05 Jan 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
04 Jan 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
03 Jan 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
02 Jan 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
02 Jan 2024 | 4.137834 Dividend | |||||
29 Dec 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 157.66 | - |
28 Dec 2023 | 161.98 | 161.98 | 161.98 | 161.98 | 157.84 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 158.71 | 158.71 | 158.71 | 158.71 | 154.65 | - |
21 Dec 2023 | 158.22 | 158.22 | 158.22 | 158.22 | 154.17 | - |
20 Dec 2023 | 157.97 | 157.97 | 157.97 | 157.97 | 153.93 | - |
19 Dec 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 153.77 | - |
18 Dec 2023 | 157.83 | 157.83 | 157.83 | 157.83 | 153.79 | - |
15 Dec 2023 | 158.68 | 158.68 | 158.68 | 158.68 | 154.62 | - |
14 Dec 2023 | 156.58 | 156.58 | 156.58 | 156.58 | 152.57 | - |
13 Dec 2023 | 153.05 | 153.05 | 153.05 | 153.05 | 149.13 | - |
12 Dec 2023 | 154.04 | 154.04 | 154.04 | 154.04 | 150.10 | - |
11 Dec 2023 | 153.40 | 153.40 | 153.40 | 153.40 | 149.47 | - |
08 Dec 2023 | 153.92 | 153.92 | 153.92 | 153.92 | 149.99 | - |
07 Dec 2023 | 153.01 | 153.01 | 153.01 | 153.01 | 149.10 | - |
06 Dec 2023 | 153.95 | 153.95 | 153.95 | 153.95 | 150.01 | - |
05 Dec 2023 | 152.43 | 152.43 | 152.43 | 152.43 | 148.53 | - |
04 Dec 2023 | 153.51 | 153.51 | 153.51 | 153.51 | 149.58 | - |
01 Dec 2023 | 153.63 | 153.63 | 153.63 | 153.63 | 149.70 | - |
30 Nov 2023 | 153.55 | 153.55 | 153.55 | 153.55 | 149.62 | - |
29 Nov 2023 | 154.24 | 154.24 | 154.24 | 154.24 | 150.30 | - |
28 Nov 2023 | 155.23 | 155.23 | 155.23 | 155.23 | 151.26 | - |
27 Nov 2023 | 155.40 | 155.40 | 155.40 | 155.40 | 151.42 | - |
24 Nov 2023 | 155.63 | 155.63 | 155.63 | 155.63 | 151.65 | - |
23 Nov 2023 | 156.40 | 156.40 | 156.40 | 156.40 | 152.40 | - |
22 Nov 2023 | 156.39 | 156.39 | 156.39 | 156.39 | 152.39 | - |
21 Nov 2023 | 156.27 | 156.27 | 156.27 | 156.27 | 152.27 | - |
20 Nov 2023 | 155.92 | 155.92 | 155.92 | 155.92 | 151.94 | - |
17 Nov 2023 | 154.79 | 154.79 | 154.79 | 154.79 | 150.84 | - |
16 Nov 2023 | 154.89 | 154.89 | 154.89 | 154.89 | 150.93 | - |
15 Nov 2023 | 155.77 | 155.77 | 155.77 | 155.77 | 151.79 | - |
14 Nov 2023 | 152.16 | 152.16 | 152.16 | 152.16 | 148.27 | - |
10 Nov 2023 | 151.33 | 151.33 | 151.33 | 151.33 | 147.46 | - |
09 Nov 2023 | 152.78 | 152.78 | 152.78 | 152.78 | 148.87 | - |
08 Nov 2023 | 152.83 | 152.83 | 152.83 | 152.83 | 148.93 | - |
07 Nov 2023 | 153.85 | 153.85 | 153.85 | 153.85 | 149.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |