Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 146.18 | 146.18 | 145.08 | 145.87 | 145.87 | 5,100 |
26 Mar 2024 | 146.41 | 146.41 | 145.51 | 145.52 | 145.52 | 4,500 |
26 Mar 2024 | 0.191 Dividend | |||||
25 Mar 2024 | 145.86 | 146.41 | 145.80 | 146.02 | 145.83 | 3,700 |
22 Mar 2024 | 146.31 | 146.65 | 145.92 | 146.65 | 146.46 | 3,400 |
21 Mar 2024 | 147.21 | 147.35 | 146.39 | 146.39 | 146.20 | 7,000 |
20 Mar 2024 | 144.53 | 145.60 | 144.00 | 145.56 | 145.37 | 6,100 |
19 Mar 2024 | 143.08 | 144.03 | 142.72 | 144.03 | 143.84 | 2,200 |
18 Mar 2024 | 143.85 | 144.69 | 143.73 | 143.74 | 143.55 | 7,300 |
15 Mar 2024 | 143.24 | 143.24 | 142.34 | 142.38 | 142.19 | 3,600 |
14 Mar 2024 | 144.78 | 144.92 | 143.38 | 143.47 | 143.28 | 4,400 |
13 Mar 2024 | 144.30 | 144.80 | 144.30 | 144.34 | 144.15 | 5,600 |
12 Mar 2024 | 143.35 | 145.55 | 143.27 | 145.55 | 145.36 | 26,700 |
11 Mar 2024 | 143.64 | 143.80 | 143.00 | 143.37 | 143.18 | 6,900 |
08 Mar 2024 | 147.00 | 147.00 | 143.92 | 144.29 | 144.10 | 6,200 |
07 Mar 2024 | 145.26 | 146.53 | 144.87 | 146.25 | 146.06 | 5,900 |
06 Mar 2024 | 144.64 | 144.70 | 143.50 | 143.98 | 143.79 | 8,500 |
05 Mar 2024 | 144.53 | 144.53 | 142.34 | 143.04 | 142.85 | 10,500 |
04 Mar 2024 | 146.32 | 146.32 | 145.71 | 145.77 | 145.58 | 5,800 |
01 Mar 2024 | 144.55 | 146.41 | 144.55 | 146.22 | 146.03 | 3,400 |
29 Feb 2024 | 143.61 | 144.30 | 143.03 | 144.30 | 144.11 | 2,300 |
28 Feb 2024 | 142.96 | 143.19 | 142.50 | 142.81 | 142.62 | 2,400 |
27 Feb 2024 | 143.50 | 143.58 | 142.95 | 143.58 | 143.39 | 2,900 |
26 Feb 2024 | 143.38 | 143.50 | 143.38 | 143.50 | 143.31 | 1,700 |
23 Feb 2024 | 144.07 | 144.07 | 143.20 | 143.41 | 143.22 | 2,000 |
22 Feb 2024 | 142.33 | 143.96 | 142.33 | 143.95 | 143.76 | 5,900 |
21 Feb 2024 | 139.35 | 139.54 | 138.40 | 139.54 | 139.36 | 3,200 |
20 Feb 2024 | 140.71 | 140.71 | 139.10 | 139.92 | 139.74 | 8,000 |
16 Feb 2024 | 142.79 | 142.79 | 141.19 | 141.19 | 141.01 | 4,700 |
15 Feb 2024 | 142.40 | 142.50 | 141.77 | 142.50 | 142.31 | 3,700 |
14 Feb 2024 | 141.02 | 142.12 | 140.81 | 142.12 | 141.93 | 4,300 |
13 Feb 2024 | 140.25 | 141.19 | 139.56 | 140.57 | 140.39 | 16,000 |
12 Feb 2024 | 143.44 | 143.60 | 142.60 | 142.81 | 142.62 | 5,500 |
09 Feb 2024 | 142.85 | 143.49 | 142.85 | 143.36 | 143.17 | 3,800 |
08 Feb 2024 | 141.61 | 142.03 | 141.61 | 142.03 | 141.84 | 1,500 |
07 Feb 2024 | 141.04 | 141.85 | 141.00 | 141.68 | 141.49 | 7,000 |
06 Feb 2024 | 141.04 | 141.05 | 139.78 | 140.08 | 139.90 | 4,500 |
05 Feb 2024 | 140.87 | 140.87 | 140.00 | 140.61 | 140.43 | 6,400 |
02 Feb 2024 | 138.85 | 141.05 | 138.85 | 140.82 | 140.64 | 6,900 |
01 Feb 2024 | 137.60 | 138.53 | 137.50 | 138.45 | 138.27 | 6,300 |
31 Jan 2024 | 138.36 | 138.65 | 136.87 | 136.87 | 136.69 | 15,300 |
30 Jan 2024 | 140.27 | 140.27 | 139.33 | 139.58 | 139.40 | 4,600 |
29 Jan 2024 | 139.32 | 140.47 | 139.07 | 140.37 | 140.19 | 5,200 |
26 Jan 2024 | 139.62 | 139.80 | 138.92 | 139.02 | 138.84 | 6,900 |
25 Jan 2024 | 140.70 | 140.70 | 139.40 | 139.93 | 139.75 | 16,500 |
24 Jan 2024 | 140.00 | 140.96 | 139.71 | 139.74 | 139.56 | 12,000 |
23 Jan 2024 | 138.74 | 139.00 | 138.00 | 139.00 | 138.82 | 5,400 |
22 Jan 2024 | 138.77 | 139.00 | 138.30 | 138.39 | 138.21 | 4,700 |
19 Jan 2024 | 136.05 | 138.13 | 136.05 | 138.13 | 137.95 | 6,200 |
18 Jan 2024 | 134.48 | 135.50 | 134.48 | 135.50 | 135.32 | 8,600 |
17 Jan 2024 | 132.57 | 133.26 | 132.57 | 133.26 | 133.09 | 5,500 |
16 Jan 2024 | 133.85 | 134.64 | 133.49 | 134.00 | 133.82 | 5,900 |
15 Jan 2024 | 134.09 | 134.50 | 133.83 | 134.17 | 133.99 | 2,100 |
12 Jan 2024 | 134.75 | 134.75 | 134.09 | 134.09 | 133.91 | 3,500 |
11 Jan 2024 | 134.25 | 134.25 | 133.05 | 134.15 | 133.97 | 3,700 |
10 Jan 2024 | 133.01 | 134.27 | 133.01 | 134.06 | 133.88 | 8,100 |
09 Jan 2024 | 131.93 | 133.28 | 131.79 | 133.10 | 132.93 | 5,600 |
08 Jan 2024 | 130.62 | 132.83 | 130.50 | 132.79 | 132.62 | 7,200 |
05 Jan 2024 | 130.33 | 130.36 | 129.65 | 130.11 | 129.94 | 5,900 |
04 Jan 2024 | 129.85 | 130.79 | 129.85 | 129.90 | 129.73 | 6,300 |
03 Jan 2024 | 131.29 | 131.29 | 130.54 | 130.60 | 130.43 | 5,100 |
02 Jan 2024 | 133.24 | 133.24 | 131.38 | 132.06 | 131.89 | 10,600 |
29 Dec 2023 | 134.40 | 134.96 | 134.00 | 134.45 | 134.27 | 3,600 |
28 Dec 2023 | 135.22 | 135.22 | 134.95 | 134.95 | 134.77 | 3,000 |
27 Dec 2023 | 135.01 | 135.01 | 134.65 | 134.79 | 134.61 | 9,300 |
27 Dec 2023 | 0.296 Dividend | |||||
22 Dec 2023 | 134.57 | 134.59 | 134.04 | 134.23 | 133.76 | 3,800 |
21 Dec 2023 | 133.65 | 134.18 | 133.40 | 134.18 | 133.71 | 7,700 |
20 Dec 2023 | 134.21 | 134.90 | 132.90 | 132.90 | 132.43 | 12,600 |
19 Dec 2023 | 134.29 | 134.59 | 134.29 | 134.53 | 134.06 | 4,100 |
18 Dec 2023 | 133.30 | 134.16 | 133.30 | 134.05 | 133.58 | 7,100 |
15 Dec 2023 | 132.79 | 133.39 | 132.79 | 133.04 | 132.57 | 6,800 |
14 Dec 2023 | 132.90 | 133.15 | 132.01 | 132.07 | 131.61 | 3,600 |
13 Dec 2023 | 131.18 | 132.84 | 131.18 | 132.64 | 132.17 | 12,000 |
12 Dec 2023 | 130.28 | 131.00 | 130.21 | 131.00 | 130.54 | 4,400 |
11 Dec 2023 | 128.98 | 130.00 | 128.81 | 129.96 | 129.50 | 7,500 |
08 Dec 2023 | 127.80 | 128.99 | 127.80 | 128.87 | 128.42 | 6,900 |
07 Dec 2023 | 127.39 | 128.50 | 127.39 | 128.41 | 127.96 | 5,900 |
06 Dec 2023 | 128.07 | 128.17 | 126.45 | 126.45 | 126.01 | 7,600 |
05 Dec 2023 | 126.16 | 127.33 | 126.16 | 127.16 | 126.71 | 2,900 |
04 Dec 2023 | 126.75 | 126.95 | 125.87 | 126.95 | 126.50 | 4,600 |
01 Dec 2023 | 127.18 | 128.19 | 127.16 | 128.17 | 127.72 | 7,800 |
30 Nov 2023 | 128.37 | 128.37 | 126.99 | 127.11 | 126.66 | 6,000 |
29 Nov 2023 | 129.00 | 129.50 | 128.11 | 128.11 | 127.66 | 3,600 |
28 Nov 2023 | 127.55 | 128.31 | 127.55 | 128.31 | 127.86 | 7,900 |
27 Nov 2023 | 128.20 | 128.50 | 127.96 | 127.96 | 127.51 | 6,500 |
24 Nov 2023 | 128.25 | 128.48 | 127.82 | 128.48 | 128.03 | 3,800 |
23 Nov 2023 | 128.55 | 129.24 | 128.40 | 128.41 | 127.96 | 3,800 |
22 Nov 2023 | 128.68 | 129.00 | 128.36 | 128.39 | 127.94 | 5,600 |
21 Nov 2023 | 127.95 | 127.95 | 127.50 | 127.78 | 127.33 | 3,500 |
20 Nov 2023 | 127.50 | 128.73 | 127.50 | 128.51 | 128.06 | 9,000 |
17 Nov 2023 | 126.70 | 127.26 | 126.70 | 127.00 | 126.55 | 1,500 |
16 Nov 2023 | 126.73 | 127.06 | 126.43 | 127.03 | 126.58 | 55,900 |
15 Nov 2023 | 127.45 | 127.45 | 126.83 | 126.83 | 126.38 | 4,400 |
14 Nov 2023 | 126.18 | 127.07 | 126.18 | 126.74 | 126.30 | 9,100 |
13 Nov 2023 | 124.21 | 124.50 | 124.21 | 124.50 | 124.06 | 1,300 |
10 Nov 2023 | 122.36 | 124.64 | 122.36 | 124.64 | 124.20 | 7,200 |
09 Nov 2023 | 122.96 | 123.33 | 121.86 | 121.86 | 121.43 | 5,600 |
08 Nov 2023 | 123.00 | 123.00 | 122.56 | 122.73 | 122.30 | 1,600 |
07 Nov 2023 | 121.77 | 122.98 | 121.77 | 122.80 | 122.37 | 10,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |