Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 116.00 | 117.00 | 114.99 | 115.35 | 115.35 | 4,356,000 |
27 Mar 2024 | 113.98 | 115.41 | 113.93 | 115.30 | 115.30 | 4,589,200 |
26 Mar 2024 | 114.65 | 115.26 | 113.27 | 113.34 | 113.34 | 3,424,600 |
25 Mar 2024 | 118.00 | 119.59 | 114.08 | 114.22 | 114.22 | 4,273,500 |
22 Mar 2024 | 114.50 | 115.18 | 113.86 | 114.42 | 114.42 | 2,489,300 |
21 Mar 2024 | 113.00 | 114.80 | 112.97 | 114.41 | 114.41 | 3,014,300 |
20 Mar 2024 | 111.03 | 112.19 | 110.83 | 112.11 | 112.11 | 1,780,100 |
19 Mar 2024 | 109.69 | 111.05 | 109.45 | 110.97 | 110.97 | 2,351,000 |
18 Mar 2024 | 109.81 | 110.32 | 109.49 | 109.59 | 109.59 | 2,609,400 |
18 Mar 2024 | 0.22 Dividend | |||||
15 Mar 2024 | 108.57 | 109.62 | 108.53 | 109.30 | 109.08 | 4,675,500 |
14 Mar 2024 | 111.03 | 111.30 | 108.74 | 109.38 | 109.16 | 2,005,500 |
13 Mar 2024 | 110.52 | 110.89 | 109.74 | 110.53 | 110.31 | 2,285,500 |
12 Mar 2024 | 109.86 | 110.89 | 109.31 | 110.60 | 110.38 | 1,835,000 |
11 Mar 2024 | 110.57 | 110.57 | 108.82 | 109.88 | 109.66 | 2,174,100 |
08 Mar 2024 | 111.47 | 112.11 | 110.13 | 110.41 | 110.19 | 2,289,000 |
07 Mar 2024 | 110.91 | 111.78 | 110.90 | 111.35 | 111.13 | 2,003,500 |
06 Mar 2024 | 110.36 | 111.51 | 110.26 | 110.51 | 110.29 | 2,155,700 |
05 Mar 2024 | 111.33 | 111.55 | 108.88 | 109.64 | 109.42 | 1,938,800 |
04 Mar 2024 | 111.00 | 112.40 | 110.87 | 111.92 | 111.69 | 2,249,100 |
01 Mar 2024 | 109.13 | 110.88 | 108.95 | 110.81 | 110.59 | 2,149,300 |
29 Feb 2024 | 108.88 | 109.72 | 108.47 | 109.24 | 109.02 | 4,643,100 |
28 Feb 2024 | 107.74 | 109.00 | 107.71 | 108.35 | 108.13 | 2,017,100 |
27 Feb 2024 | 108.12 | 108.15 | 107.51 | 107.94 | 107.72 | 1,988,200 |
26 Feb 2024 | 107.50 | 108.20 | 107.34 | 108.10 | 107.88 | 2,558,400 |
23 Feb 2024 | 106.94 | 107.70 | 106.49 | 107.47 | 107.25 | 1,995,300 |
22 Feb 2024 | 106.01 | 106.92 | 105.79 | 106.45 | 106.24 | 3,100,600 |
21 Feb 2024 | 104.43 | 105.17 | 104.20 | 105.00 | 104.79 | 2,319,800 |
20 Feb 2024 | 104.70 | 105.24 | 104.13 | 104.61 | 104.40 | 2,165,800 |
16 Feb 2024 | 105.94 | 106.51 | 105.33 | 105.52 | 105.31 | 1,817,900 |
15 Feb 2024 | 104.54 | 105.77 | 104.54 | 105.67 | 105.46 | 1,989,900 |
14 Feb 2024 | 103.73 | 104.23 | 103.38 | 104.11 | 103.90 | 2,158,200 |
13 Feb 2024 | 103.17 | 103.78 | 102.27 | 103.08 | 102.87 | 2,522,300 |
12 Feb 2024 | 105.28 | 105.66 | 104.87 | 105.03 | 104.82 | 1,863,200 |
09 Feb 2024 | 105.00 | 105.41 | 104.54 | 105.29 | 105.08 | 1,643,200 |
08 Feb 2024 | 104.32 | 104.97 | 104.30 | 104.86 | 104.65 | 2,038,800 |
07 Feb 2024 | 103.03 | 104.36 | 102.65 | 104.26 | 104.05 | 2,487,200 |
06 Feb 2024 | 102.94 | 103.50 | 102.31 | 102.77 | 102.56 | 2,748,300 |
05 Feb 2024 | 103.30 | 103.39 | 102.05 | 102.99 | 102.78 | 2,089,700 |
02 Feb 2024 | 102.07 | 104.10 | 102.07 | 103.46 | 103.25 | 2,706,600 |
01 Feb 2024 | 101.24 | 102.46 | 100.96 | 102.42 | 102.21 | 2,549,100 |
31 Jan 2024 | 102.38 | 102.69 | 101.05 | 101.10 | 100.90 | 2,837,500 |
30 Jan 2024 | 102.50 | 103.07 | 102.19 | 102.78 | 102.57 | 3,027,900 |
29 Jan 2024 | 100.15 | 101.45 | 99.95 | 101.45 | 101.25 | 2,312,200 |
26 Jan 2024 | 100.81 | 101.60 | 100.21 | 100.71 | 100.51 | 2,241,700 |
25 Jan 2024 | 99.42 | 101.78 | 98.75 | 100.81 | 100.61 | 4,138,200 |
24 Jan 2024 | 101.09 | 103.07 | 99.11 | 100.66 | 100.46 | 6,556,900 |
23 Jan 2024 | 98.12 | 98.20 | 97.04 | 97.94 | 97.74 | 3,389,200 |
22 Jan 2024 | 97.63 | 98.48 | 97.42 | 97.97 | 97.77 | 2,756,400 |
19 Jan 2024 | 97.36 | 97.75 | 96.53 | 97.61 | 97.41 | 3,511,000 |
18 Jan 2024 | 95.86 | 96.77 | 95.53 | 96.70 | 96.51 | 2,834,200 |
17 Jan 2024 | 95.48 | 96.07 | 94.75 | 95.33 | 95.14 | 2,090,400 |
16 Jan 2024 | 96.15 | 96.67 | 95.39 | 96.14 | 95.95 | 2,230,800 |
12 Jan 2024 | 96.87 | 97.03 | 96.08 | 96.50 | 96.31 | 1,544,500 |
11 Jan 2024 | 96.21 | 96.54 | 95.13 | 96.42 | 96.23 | 2,036,900 |
10 Jan 2024 | 95.82 | 96.50 | 95.54 | 96.21 | 96.02 | 1,913,200 |
09 Jan 2024 | 95.45 | 96.24 | 95.30 | 95.85 | 95.66 | 1,624,600 |
08 Jan 2024 | 95.12 | 96.61 | 95.07 | 96.58 | 96.39 | 2,301,200 |
05 Jan 2024 | 94.29 | 95.08 | 94.05 | 94.46 | 94.27 | 2,009,400 |
04 Jan 2024 | 93.92 | 95.22 | 93.89 | 94.63 | 94.44 | 2,471,800 |
03 Jan 2024 | 96.21 | 96.21 | 95.03 | 95.08 | 94.89 | 3,071,500 |
02 Jan 2024 | 97.97 | 97.97 | 96.37 | 96.83 | 96.64 | 2,640,800 |
29 Dec 2023 | 99.36 | 99.70 | 98.85 | 99.13 | 98.93 | 1,340,600 |
28 Dec 2023 | 99.57 | 99.64 | 99.06 | 99.44 | 99.24 | 1,044,300 |
27 Dec 2023 | 99.65 | 99.65 | 99.12 | 99.47 | 99.27 | 1,240,600 |
26 Dec 2023 | 98.94 | 99.76 | 98.94 | 99.49 | 99.29 | 955,300 |
22 Dec 2023 | 98.82 | 99.31 | 98.62 | 99.01 | 98.81 | 2,032,800 |
21 Dec 2023 | 98.02 | 98.43 | 97.27 | 98.29 | 98.09 | 2,291,500 |
20 Dec 2023 | 98.17 | 98.35 | 97.23 | 97.28 | 97.08 | 4,278,200 |
19 Dec 2023 | 98.83 | 98.95 | 98.30 | 98.55 | 98.35 | 2,065,900 |
18 Dec 2023 | 98.91 | 99.14 | 97.97 | 98.56 | 98.36 | 2,499,600 |
18 Dec 2023 | 0.22 Dividend | |||||
15 Dec 2023 | 98.96 | 99.93 | 98.81 | 99.28 | 98.86 | 5,623,900 |
14 Dec 2023 | 96.93 | 98.87 | 96.69 | 98.81 | 98.39 | 4,056,700 |
13 Dec 2023 | 95.76 | 96.78 | 95.40 | 96.13 | 95.72 | 3,756,800 |
12 Dec 2023 | 95.25 | 95.85 | 94.97 | 95.46 | 95.06 | 2,279,800 |
11 Dec 2023 | 93.65 | 95.38 | 93.64 | 95.24 | 94.84 | 3,862,400 |
08 Dec 2023 | 92.42 | 93.44 | 92.29 | 93.23 | 92.84 | 5,882,100 |
07 Dec 2023 | 92.28 | 92.63 | 91.83 | 92.48 | 92.09 | 2,032,600 |
06 Dec 2023 | 92.00 | 92.71 | 91.83 | 92.23 | 91.84 | 3,526,800 |
05 Dec 2023 | 91.50 | 91.73 | 90.94 | 91.32 | 90.93 | 3,513,600 |
04 Dec 2023 | 91.57 | 92.20 | 91.31 | 91.87 | 91.48 | 3,153,600 |
01 Dec 2023 | 91.38 | 92.53 | 91.14 | 92.28 | 91.89 | 4,287,000 |
30 Nov 2023 | 90.47 | 91.15 | 90.02 | 90.99 | 90.61 | 3,825,800 |
29 Nov 2023 | 90.50 | 90.77 | 90.03 | 90.18 | 89.80 | 1,783,700 |
28 Nov 2023 | 89.99 | 90.37 | 89.81 | 89.91 | 89.53 | 2,049,300 |
27 Nov 2023 | 90.02 | 90.54 | 89.63 | 90.12 | 89.74 | 2,932,000 |
24 Nov 2023 | 90.07 | 90.36 | 89.94 | 90.36 | 89.98 | 890,200 |
22 Nov 2023 | 89.90 | 90.41 | 89.65 | 90.09 | 89.71 | 2,142,200 |
21 Nov 2023 | 89.57 | 89.99 | 89.44 | 89.67 | 89.29 | 2,065,400 |
20 Nov 2023 | 89.53 | 89.91 | 89.03 | 89.55 | 89.17 | 2,060,700 |
17 Nov 2023 | 90.00 | 90.00 | 89.41 | 89.70 | 89.32 | 3,221,400 |
16 Nov 2023 | 89.30 | 90.08 | 88.88 | 89.55 | 89.17 | 2,386,400 |
15 Nov 2023 | 89.04 | 89.75 | 88.84 | 89.04 | 88.66 | 2,355,900 |
14 Nov 2023 | 87.51 | 89.04 | 87.02 | 88.71 | 88.34 | 2,989,900 |
13 Nov 2023 | 86.61 | 86.66 | 86.10 | 86.37 | 86.01 | 1,952,500 |
10 Nov 2023 | 85.66 | 86.72 | 85.10 | 86.61 | 86.24 | 2,223,900 |
09 Nov 2023 | 86.00 | 86.18 | 84.89 | 85.06 | 84.70 | 2,130,600 |
08 Nov 2023 | 84.80 | 85.25 | 84.24 | 85.16 | 84.80 | 1,981,300 |
07 Nov 2023 | 84.07 | 85.02 | 83.91 | 84.52 | 84.16 | 1,806,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |