Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 97.56 | 97.75 | 96.53 | 97.31 | 97.31 | 539,100 |
26 Mar 2024 | 96.21 | 97.36 | 96.11 | 96.86 | 96.86 | 683,300 |
25 Mar 2024 | 97.71 | 97.97 | 95.40 | 95.85 | 95.85 | 1,440,500 |
22 Mar 2024 | 98.45 | 98.64 | 97.23 | 97.61 | 97.61 | 694,700 |
21 Mar 2024 | 96.67 | 98.47 | 96.13 | 98.40 | 98.40 | 1,181,100 |
20 Mar 2024 | 93.63 | 95.93 | 93.63 | 95.61 | 95.61 | 1,238,600 |
19 Mar 2024 | 91.77 | 93.78 | 91.30 | 93.66 | 93.66 | 998,400 |
18 Mar 2024 | 91.54 | 92.74 | 91.29 | 91.59 | 91.59 | 909,600 |
15 Mar 2024 | 90.37 | 91.90 | 90.37 | 91.58 | 91.58 | 2,169,700 |
14 Mar 2024 | 91.81 | 92.29 | 90.09 | 90.85 | 90.85 | 700,700 |
13 Mar 2024 | 91.61 | 92.23 | 91.19 | 91.44 | 91.44 | 502,400 |
12 Mar 2024 | 91.27 | 92.00 | 90.76 | 91.89 | 91.89 | 546,300 |
11 Mar 2024 | 91.30 | 91.55 | 89.96 | 91.35 | 91.35 | 532,100 |
08 Mar 2024 | 91.01 | 91.94 | 90.84 | 91.73 | 91.73 | 720,200 |
07 Mar 2024 | 89.74 | 91.10 | 89.62 | 90.61 | 90.61 | 678,200 |
06 Mar 2024 | 89.12 | 89.89 | 88.93 | 89.44 | 89.44 | 620,500 |
05 Mar 2024 | 89.46 | 89.83 | 88.28 | 88.57 | 88.57 | 599,800 |
04 Mar 2024 | 89.54 | 89.97 | 89.17 | 89.81 | 89.81 | 534,200 |
01 Mar 2024 | 88.90 | 89.65 | 88.63 | 89.38 | 89.38 | 551,600 |
29 Feb 2024 | 89.42 | 90.04 | 88.46 | 88.83 | 88.83 | 1,423,500 |
28 Feb 2024 | 89.33 | 89.96 | 89.00 | 89.21 | 89.21 | 529,900 |
27 Feb 2024 | 89.90 | 90.36 | 89.09 | 89.40 | 89.40 | 479,200 |
26 Feb 2024 | 89.26 | 90.23 | 89.06 | 89.47 | 89.47 | 366,100 |
23 Feb 2024 | 89.25 | 89.71 | 88.31 | 89.53 | 89.53 | 544,800 |
22 Feb 2024 | 88.79 | 89.82 | 88.38 | 89.23 | 89.23 | 409,500 |
21 Feb 2024 | 87.98 | 88.43 | 87.46 | 88.11 | 88.11 | 549,800 |
20 Feb 2024 | 88.45 | 88.54 | 87.08 | 87.85 | 87.85 | 740,700 |
16 Feb 2024 | 90.49 | 90.87 | 89.14 | 89.19 | 89.19 | 574,200 |
15 Feb 2024 | 90.36 | 91.00 | 90.13 | 90.70 | 90.70 | 514,300 |
14 Feb 2024 | 89.53 | 89.85 | 88.90 | 89.84 | 89.84 | 472,700 |
13 Feb 2024 | 88.84 | 90.44 | 88.38 | 88.81 | 88.81 | 728,600 |
12 Feb 2024 | 89.57 | 90.25 | 89.41 | 90.17 | 90.17 | 636,800 |
09 Feb 2024 | 88.52 | 89.55 | 88.52 | 89.54 | 89.54 | 600,300 |
08 Feb 2024 | 87.34 | 88.86 | 87.14 | 88.49 | 88.49 | 929,600 |
07 Feb 2024 | 89.36 | 89.36 | 86.77 | 87.33 | 87.33 | 1,140,100 |
06 Feb 2024 | 88.87 | 89.97 | 85.47 | 88.59 | 88.59 | 1,589,900 |
05 Feb 2024 | 88.86 | 89.55 | 88.07 | 88.75 | 88.75 | 975,500 |
02 Feb 2024 | 89.32 | 90.94 | 88.75 | 90.24 | 90.24 | 1,122,200 |
01 Feb 2024 | 88.61 | 89.97 | 88.33 | 89.73 | 89.73 | 2,019,200 |
31 Jan 2024 | 89.88 | 89.88 | 88.14 | 88.19 | 88.19 | 814,500 |
30 Jan 2024 | 89.32 | 89.92 | 88.66 | 89.70 | 89.70 | 916,400 |
29 Jan 2024 | 89.16 | 89.80 | 88.83 | 89.62 | 89.62 | 622,700 |
26 Jan 2024 | 89.01 | 89.51 | 88.84 | 89.36 | 89.36 | 409,600 |
25 Jan 2024 | 89.07 | 89.44 | 88.23 | 88.75 | 88.75 | 422,600 |
24 Jan 2024 | 88.85 | 89.16 | 87.78 | 88.17 | 88.17 | 627,000 |
23 Jan 2024 | 89.26 | 89.26 | 87.43 | 88.26 | 88.26 | 666,500 |
22 Jan 2024 | 88.51 | 89.11 | 88.42 | 88.78 | 88.78 | 456,200 |
19 Jan 2024 | 88.54 | 88.86 | 87.61 | 88.50 | 88.50 | 908,900 |
18 Jan 2024 | 87.80 | 88.93 | 87.80 | 88.45 | 88.45 | 435,300 |
17 Jan 2024 | 87.92 | 88.72 | 87.39 | 87.41 | 87.41 | 486,900 |
16 Jan 2024 | 89.77 | 90.09 | 88.61 | 88.83 | 88.83 | 893,600 |
12 Jan 2024 | 90.19 | 90.66 | 89.58 | 90.51 | 90.51 | 788,700 |
11 Jan 2024 | 88.78 | 89.67 | 88.45 | 89.56 | 89.56 | 977,600 |
10 Jan 2024 | 88.46 | 89.35 | 87.89 | 89.33 | 89.33 | 892,400 |
09 Jan 2024 | 88.35 | 88.58 | 87.24 | 88.35 | 88.35 | 1,016,200 |
08 Jan 2024 | 88.85 | 89.06 | 88.18 | 89.06 | 89.06 | 652,100 |
05 Jan 2024 | 88.59 | 89.75 | 88.11 | 88.72 | 88.72 | 1,252,800 |
04 Jan 2024 | 89.20 | 89.53 | 88.67 | 88.79 | 88.79 | 457,400 |
03 Jan 2024 | 90.45 | 90.50 | 88.99 | 89.17 | 89.17 | 471,400 |
03 Jan 2024 | 0.22 Dividend | |||||
02 Jan 2024 | 91.75 | 92.57 | 91.08 | 91.58 | 91.36 | 552,100 |
29 Dec 2023 | 92.82 | 93.15 | 92.25 | 92.43 | 92.21 | 338,800 |
28 Dec 2023 | 92.34 | 93.11 | 92.17 | 92.91 | 92.69 | 337,300 |
27 Dec 2023 | 92.15 | 92.79 | 92.15 | 92.55 | 92.33 | 360,000 |
26 Dec 2023 | 92.38 | 92.79 | 92.10 | 92.24 | 92.02 | 515,000 |
22 Dec 2023 | 92.74 | 92.90 | 91.99 | 92.09 | 91.87 | 459,900 |
21 Dec 2023 | 92.10 | 92.79 | 91.70 | 92.65 | 92.43 | 464,000 |
20 Dec 2023 | 92.74 | 93.73 | 91.28 | 91.34 | 91.12 | 601,400 |
19 Dec 2023 | 93.15 | 94.01 | 92.51 | 93.45 | 93.23 | 1,177,300 |
18 Dec 2023 | 92.29 | 93.30 | 91.87 | 92.91 | 92.69 | 715,800 |
15 Dec 2023 | 93.07 | 93.31 | 91.96 | 92.28 | 92.06 | 1,819,700 |
14 Dec 2023 | 92.79 | 93.88 | 92.35 | 93.29 | 93.07 | 1,318,300 |
13 Dec 2023 | 92.10 | 92.97 | 91.31 | 92.70 | 92.48 | 963,200 |
12 Dec 2023 | 91.66 | 93.07 | 91.26 | 92.22 | 92.00 | 884,700 |
11 Dec 2023 | 91.29 | 91.61 | 90.13 | 91.59 | 91.37 | 932,200 |
08 Dec 2023 | 91.50 | 92.38 | 91.03 | 91.23 | 91.01 | 478,400 |
07 Dec 2023 | 90.59 | 91.99 | 90.31 | 91.50 | 91.28 | 895,600 |
06 Dec 2023 | 91.00 | 91.80 | 90.63 | 90.83 | 90.61 | 573,200 |
05 Dec 2023 | 90.38 | 90.98 | 89.68 | 90.63 | 90.41 | 858,700 |
04 Dec 2023 | 89.15 | 90.63 | 88.89 | 90.60 | 90.38 | 827,600 |
01 Dec 2023 | 88.72 | 89.97 | 88.14 | 89.54 | 89.32 | 896,600 |
30 Nov 2023 | 88.01 | 88.90 | 87.53 | 88.86 | 88.65 | 1,970,700 |
29 Nov 2023 | 88.05 | 88.12 | 87.51 | 87.80 | 87.59 | 940,900 |
28 Nov 2023 | 88.19 | 88.61 | 87.23 | 87.40 | 87.19 | 721,000 |
27 Nov 2023 | 87.33 | 89.10 | 87.01 | 88.62 | 88.41 | 830,600 |
24 Nov 2023 | 87.21 | 88.23 | 87.21 | 87.59 | 87.38 | 283,900 |
22 Nov 2023 | 87.05 | 88.29 | 86.55 | 87.47 | 87.26 | 676,600 |
21 Nov 2023 | 86.81 | 87.70 | 86.75 | 86.87 | 86.66 | 635,200 |
20 Nov 2023 | 86.67 | 87.51 | 86.29 | 86.86 | 86.65 | 556,800 |
17 Nov 2023 | 87.25 | 87.97 | 86.79 | 86.98 | 86.77 | 671,900 |
16 Nov 2023 | 86.76 | 87.26 | 85.87 | 86.99 | 86.78 | 767,300 |
15 Nov 2023 | 86.88 | 88.14 | 86.40 | 87.11 | 86.90 | 967,100 |
14 Nov 2023 | 84.01 | 86.66 | 83.10 | 86.40 | 86.19 | 1,535,300 |
13 Nov 2023 | 80.37 | 81.25 | 79.95 | 80.47 | 80.28 | 1,352,100 |
10 Nov 2023 | 79.00 | 80.64 | 78.55 | 80.31 | 80.12 | 994,300 |
09 Nov 2023 | 78.96 | 79.32 | 78.11 | 78.14 | 77.95 | 649,200 |
08 Nov 2023 | 78.50 | 78.95 | 77.84 | 78.27 | 78.08 | 621,200 |
07 Nov 2023 | 78.50 | 78.65 | 77.78 | 78.34 | 78.15 | 639,300 |
06 Nov 2023 | 78.85 | 79.79 | 78.08 | 78.90 | 78.71 | 475,900 |
03 Nov 2023 | 78.99 | 79.72 | 78.95 | 79.01 | 78.82 | 591,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |