Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
26 Mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
25 Mar 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
22 Mar 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
21 Mar 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
20 Mar 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
19 Mar 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
18 Mar 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
15 Mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
14 Mar 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
13 Mar 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
12 Mar 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
11 Mar 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
08 Mar 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
07 Mar 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
06 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
05 Mar 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
04 Mar 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
01 Mar 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
29 Feb 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
28 Feb 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
27 Feb 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
26 Feb 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
23 Feb 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
22 Feb 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
21 Feb 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
20 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
16 Feb 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
15 Feb 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
14 Feb 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
13 Feb 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
12 Feb 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
09 Feb 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
08 Feb 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
07 Feb 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
06 Feb 2024 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | - |
05 Feb 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
02 Feb 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
01 Feb 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
31 Jan 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
30 Jan 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
29 Jan 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
26 Jan 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
25 Jan 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
24 Jan 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
23 Jan 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
22 Jan 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
19 Jan 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
18 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
17 Jan 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
16 Jan 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
12 Jan 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
11 Jan 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
10 Jan 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
09 Jan 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
08 Jan 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | - |
05 Jan 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
04 Jan 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
03 Jan 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
02 Jan 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
29 Dec 2023 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
28 Dec 2023 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
27 Dec 2023 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
26 Dec 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
22 Dec 2023 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
21 Dec 2023 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
20 Dec 2023 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
20 Dec 2023 | 0.457 Dividend | |||||
19 Dec 2023 | 115.84 | 115.84 | 115.84 | 115.84 | 115.38 | - |
18 Dec 2023 | 115.01 | 115.01 | 115.01 | 115.01 | 114.56 | - |
15 Dec 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.10 | - |
14 Dec 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.20 | - |
13 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | - |
12 Dec 2023 | 112.26 | 112.26 | 112.26 | 112.26 | 111.82 | - |
11 Dec 2023 | 111.80 | 111.80 | 111.80 | 111.80 | 111.36 | - |
08 Dec 2023 | 111.35 | 111.35 | 111.35 | 111.35 | 110.91 | - |
07 Dec 2023 | 110.86 | 110.86 | 110.86 | 110.86 | 110.42 | - |
06 Dec 2023 | 109.98 | 109.98 | 109.98 | 109.98 | 109.55 | - |
05 Dec 2023 | 110.38 | 110.38 | 110.38 | 110.38 | 109.94 | - |
04 Dec 2023 | 110.61 | 110.61 | 110.61 | 110.61 | 110.17 | - |
01 Dec 2023 | 111.04 | 111.04 | 111.04 | 111.04 | 110.60 | - |
30 Nov 2023 | 110.10 | 110.10 | 110.10 | 110.10 | 109.67 | - |
29 Nov 2023 | 109.63 | 109.63 | 109.63 | 109.63 | 109.20 | - |
28 Nov 2023 | 109.58 | 109.58 | 109.58 | 109.58 | 109.15 | - |
27 Nov 2023 | 109.52 | 109.52 | 109.52 | 109.52 | 109.09 | - |
24 Nov 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 109.30 | - |
22 Nov 2023 | 109.55 | 109.55 | 109.55 | 109.55 | 109.12 | - |
21 Nov 2023 | 109.06 | 109.06 | 109.06 | 109.06 | 108.63 | - |
20 Nov 2023 | 109.38 | 109.38 | 109.38 | 109.38 | 108.95 | - |
17 Nov 2023 | 108.59 | 108.59 | 108.59 | 108.59 | 108.16 | - |
16 Nov 2023 | 108.32 | 108.32 | 108.32 | 108.32 | 107.89 | - |
15 Nov 2023 | 108.34 | 108.34 | 108.34 | 108.34 | 107.91 | - |
14 Nov 2023 | 108.14 | 108.14 | 108.14 | 108.14 | 107.71 | - |
13 Nov 2023 | 105.77 | 105.77 | 105.77 | 105.77 | 105.35 | - |
10 Nov 2023 | 105.84 | 105.84 | 105.84 | 105.84 | 105.42 | - |
09 Nov 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 103.85 | - |
08 Nov 2023 | 105.17 | 105.17 | 105.17 | 105.17 | 104.76 | - |
07 Nov 2023 | 105.15 | 105.15 | 105.15 | 105.15 | 104.74 | - |
06 Nov 2023 | 104.84 | 104.84 | 104.84 | 104.84 | 104.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |