Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 129.88 | 131.09 | 128.58 | 129.77 | 129.77 | 168,000 |
15 Mar 2024 | 128.60 | 131.17 | 128.60 | 129.17 | 129.17 | 886,000 |
14 Mar 2024 | 131.55 | 132.52 | 128.70 | 129.15 | 129.15 | 222,800 |
13 Mar 2024 | 131.58 | 133.71 | 131.53 | 131.63 | 131.63 | 241,700 |
12 Mar 2024 | 129.34 | 131.89 | 128.25 | 131.29 | 131.29 | 206,300 |
11 Mar 2024 | 129.44 | 131.57 | 127.82 | 129.60 | 129.60 | 374,900 |
08 Mar 2024 | 133.97 | 133.99 | 127.96 | 128.54 | 128.54 | 270,200 |
07 Mar 2024 | 126.96 | 134.01 | 126.03 | 133.97 | 133.97 | 378,100 |
06 Mar 2024 | 125.22 | 126.25 | 124.30 | 125.83 | 125.83 | 170,700 |
05 Mar 2024 | 126.05 | 127.67 | 123.82 | 124.24 | 124.24 | 172,700 |
04 Mar 2024 | 123.13 | 126.84 | 122.50 | 125.91 | 125.91 | 267,400 |
01 Mar 2024 | 121.07 | 122.60 | 121.07 | 122.50 | 122.50 | 144,700 |
29 Feb 2024 | 123.89 | 124.03 | 121.31 | 121.56 | 121.56 | 172,500 |
28 Feb 2024 | 123.07 | 123.45 | 121.08 | 123.42 | 123.42 | 197,800 |
28 Feb 2024 | 0.205 Dividend | |||||
27 Feb 2024 | 124.77 | 125.05 | 122.11 | 123.35 | 123.14 | 205,500 |
26 Feb 2024 | 121.94 | 125.28 | 121.94 | 124.60 | 124.39 | 174,500 |
23 Feb 2024 | 122.93 | 122.93 | 121.04 | 121.91 | 121.71 | 180,200 |
22 Feb 2024 | 121.49 | 123.30 | 121.18 | 122.28 | 122.08 | 198,200 |
21 Feb 2024 | 119.47 | 120.47 | 118.48 | 120.44 | 120.24 | 271,500 |
20 Feb 2024 | 121.53 | 121.53 | 118.55 | 119.14 | 118.94 | 378,900 |
16 Feb 2024 | 122.85 | 123.67 | 121.96 | 122.00 | 121.80 | 248,900 |
15 Feb 2024 | 124.27 | 124.60 | 121.51 | 123.00 | 122.80 | 278,300 |
14 Feb 2024 | 123.48 | 125.45 | 123.02 | 124.17 | 123.96 | 205,900 |
13 Feb 2024 | 123.14 | 124.07 | 121.85 | 122.14 | 121.94 | 194,600 |
12 Feb 2024 | 126.32 | 127.00 | 124.60 | 124.80 | 124.59 | 196,100 |
09 Feb 2024 | 127.27 | 127.83 | 126.35 | 126.71 | 126.50 | 199,900 |
08 Feb 2024 | 125.95 | 127.29 | 125.63 | 126.88 | 126.67 | 215,900 |
07 Feb 2024 | 125.76 | 127.04 | 125.14 | 125.95 | 125.74 | 241,800 |
06 Feb 2024 | 124.33 | 125.24 | 123.29 | 124.83 | 124.62 | 182,700 |
05 Feb 2024 | 124.61 | 125.18 | 122.38 | 123.76 | 123.55 | 220,800 |
02 Feb 2024 | 126.33 | 126.33 | 123.89 | 125.97 | 125.76 | 372,300 |
01 Feb 2024 | 125.54 | 126.39 | 122.75 | 126.38 | 126.17 | 335,300 |
31 Jan 2024 | 122.76 | 127.63 | 121.71 | 124.11 | 123.90 | 526,700 |
30 Jan 2024 | 118.57 | 123.04 | 115.00 | 122.97 | 122.77 | 668,100 |
29 Jan 2024 | 110.96 | 113.61 | 110.49 | 113.61 | 113.42 | 461,400 |
26 Jan 2024 | 114.35 | 114.72 | 112.41 | 113.00 | 112.81 | 335,900 |
25 Jan 2024 | 113.29 | 114.74 | 112.33 | 113.63 | 113.44 | 250,500 |
24 Jan 2024 | 117.35 | 117.35 | 111.75 | 112.03 | 111.84 | 309,600 |
23 Jan 2024 | 119.72 | 119.72 | 116.69 | 116.91 | 116.72 | 166,500 |
22 Jan 2024 | 118.67 | 119.60 | 117.84 | 119.36 | 119.16 | 271,600 |
19 Jan 2024 | 116.79 | 119.04 | 116.21 | 118.12 | 117.92 | 246,800 |
18 Jan 2024 | 115.00 | 116.93 | 114.51 | 116.26 | 116.07 | 137,800 |
17 Jan 2024 | 112.08 | 114.18 | 112.08 | 114.05 | 113.86 | 508,700 |
16 Jan 2024 | 113.33 | 114.55 | 112.29 | 113.39 | 113.20 | 179,000 |
12 Jan 2024 | 113.00 | 115.36 | 113.00 | 114.28 | 114.09 | 208,000 |
11 Jan 2024 | 112.72 | 113.05 | 112.06 | 112.69 | 112.50 | 132,700 |
10 Jan 2024 | 114.55 | 114.69 | 112.66 | 112.96 | 112.77 | 361,200 |
09 Jan 2024 | 113.74 | 114.37 | 112.89 | 114.35 | 114.16 | 193,100 |
08 Jan 2024 | 114.36 | 114.74 | 113.24 | 114.58 | 114.39 | 164,600 |
05 Jan 2024 | 114.74 | 115.25 | 113.07 | 114.42 | 114.23 | 237,000 |
04 Jan 2024 | 114.98 | 116.63 | 114.50 | 115.42 | 115.23 | 312,500 |
03 Jan 2024 | 116.41 | 116.41 | 113.12 | 113.70 | 113.51 | 297,400 |
02 Jan 2024 | 116.87 | 117.58 | 115.00 | 116.92 | 116.73 | 210,800 |
29 Dec 2023 | 117.99 | 118.71 | 117.24 | 118.14 | 117.94 | 243,300 |
28 Dec 2023 | 116.92 | 118.33 | 116.92 | 118.33 | 118.13 | 145,900 |
27 Dec 2023 | 117.18 | 118.06 | 116.79 | 117.87 | 117.67 | 123,100 |
26 Dec 2023 | 116.09 | 117.52 | 115.94 | 116.96 | 116.77 | 136,300 |
22 Dec 2023 | 114.57 | 116.31 | 114.57 | 116.01 | 115.82 | 134,400 |
21 Dec 2023 | 113.41 | 115.00 | 112.50 | 114.03 | 113.84 | 190,200 |
20 Dec 2023 | 112.99 | 114.43 | 111.85 | 112.60 | 112.41 | 193,000 |
19 Dec 2023 | 114.00 | 114.53 | 112.68 | 113.54 | 113.35 | 93,900 |
18 Dec 2023 | 110.28 | 112.75 | 110.20 | 112.23 | 112.04 | 208,000 |
15 Dec 2023 | 109.34 | 112.24 | 109.25 | 110.36 | 110.18 | 917,400 |
14 Dec 2023 | 108.81 | 110.98 | 106.89 | 109.15 | 108.97 | 327,100 |
13 Dec 2023 | 107.45 | 108.92 | 107.27 | 107.82 | 107.64 | 250,800 |
12 Dec 2023 | 107.48 | 109.14 | 106.33 | 107.56 | 107.38 | 201,700 |
11 Dec 2023 | 106.89 | 108.85 | 106.89 | 107.40 | 107.22 | 214,600 |
08 Dec 2023 | 103.93 | 106.74 | 103.50 | 106.67 | 106.49 | 288,500 |
07 Dec 2023 | 104.91 | 105.54 | 102.80 | 104.00 | 103.83 | 269,300 |
06 Dec 2023 | 105.62 | 106.40 | 104.36 | 104.95 | 104.78 | 171,100 |
05 Dec 2023 | 106.90 | 107.68 | 104.78 | 105.09 | 104.92 | 188,300 |
04 Dec 2023 | 105.57 | 107.32 | 105.57 | 106.80 | 106.62 | 340,800 |
01 Dec 2023 | 105.83 | 107.43 | 105.40 | 106.03 | 105.85 | 231,900 |
30 Nov 2023 | 104.59 | 105.72 | 103.55 | 105.68 | 105.50 | 240,800 |
29 Nov 2023 | 104.78 | 104.78 | 103.13 | 104.05 | 103.88 | 240,400 |
29 Nov 2023 | 0.18 Dividend | |||||
28 Nov 2023 | 110.14 | 110.16 | 104.00 | 104.31 | 103.96 | 331,200 |
27 Nov 2023 | 108.37 | 110.19 | 107.49 | 109.99 | 109.62 | 233,000 |
24 Nov 2023 | 107.74 | 108.97 | 107.44 | 108.85 | 108.48 | 68,100 |
22 Nov 2023 | 106.75 | 107.98 | 106.49 | 107.59 | 107.23 | 143,700 |
21 Nov 2023 | 106.70 | 107.92 | 104.78 | 106.67 | 106.31 | 235,500 |
20 Nov 2023 | 105.00 | 107.61 | 104.86 | 107.09 | 106.73 | 238,100 |
17 Nov 2023 | 105.61 | 106.58 | 104.34 | 106.21 | 105.85 | 233,600 |
16 Nov 2023 | 104.68 | 106.00 | 103.79 | 105.68 | 105.32 | 113,900 |
15 Nov 2023 | 105.10 | 106.21 | 104.16 | 104.88 | 104.53 | 190,200 |
14 Nov 2023 | 103.23 | 104.61 | 102.43 | 104.59 | 104.24 | 95,300 |
13 Nov 2023 | 101.93 | 102.70 | 99.98 | 101.84 | 101.50 | 103,800 |
10 Nov 2023 | 101.31 | 102.93 | 100.83 | 102.17 | 101.82 | 84,600 |
09 Nov 2023 | 101.75 | 102.46 | 100.94 | 101.01 | 100.67 | 167,900 |
08 Nov 2023 | 100.00 | 101.27 | 98.95 | 100.90 | 100.56 | 157,800 |
07 Nov 2023 | 99.36 | 101.95 | 99.18 | 99.92 | 99.58 | 226,500 |
06 Nov 2023 | 99.58 | 100.08 | 98.06 | 99.86 | 99.52 | 132,900 |
03 Nov 2023 | 101.21 | 102.42 | 99.82 | 99.97 | 99.63 | 210,700 |
02 Nov 2023 | 99.00 | 100.15 | 98.68 | 99.61 | 99.27 | 157,200 |
01 Nov 2023 | 97.50 | 99.00 | 95.97 | 97.71 | 97.38 | 245,000 |
31 Oct 2023 | 93.67 | 97.57 | 93.53 | 97.33 | 97.00 | 314,800 |
30 Oct 2023 | 92.55 | 94.26 | 91.35 | 93.96 | 93.64 | 207,900 |
27 Oct 2023 | 93.16 | 93.62 | 90.91 | 91.24 | 90.93 | 211,200 |
26 Oct 2023 | 92.94 | 94.95 | 92.37 | 93.59 | 93.27 | 190,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |