Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 81.86 | 83.38 | 81.79 | 82.44 | 82.44 | 77,002 |
27 Mar 2024 | 79.81 | 82.10 | 79.81 | 81.86 | 81.86 | 268,700 |
26 Mar 2024 | 79.39 | 80.16 | 78.89 | 79.85 | 79.85 | 178,900 |
25 Mar 2024 | 80.90 | 81.05 | 78.73 | 79.07 | 79.07 | 179,500 |
22 Mar 2024 | 82.29 | 82.29 | 80.10 | 80.90 | 80.90 | 314,100 |
21 Mar 2024 | 80.70 | 82.59 | 80.70 | 82.00 | 82.00 | 254,000 |
20 Mar 2024 | 79.25 | 81.33 | 79.25 | 80.51 | 80.51 | 235,800 |
19 Mar 2024 | 79.00 | 79.93 | 78.97 | 79.68 | 79.68 | 321,000 |
18 Mar 2024 | 79.41 | 80.31 | 78.49 | 78.85 | 78.85 | 364,600 |
15 Mar 2024 | 77.27 | 79.51 | 77.27 | 79.17 | 79.17 | 833,200 |
14 Mar 2024 | 78.49 | 78.87 | 77.21 | 77.56 | 77.56 | 526,000 |
13 Mar 2024 | 78.87 | 79.80 | 78.62 | 78.79 | 78.79 | 157,200 |
12 Mar 2024 | 79.11 | 79.78 | 78.30 | 79.39 | 79.39 | 238,100 |
11 Mar 2024 | 80.61 | 80.66 | 79.30 | 79.48 | 79.48 | 199,800 |
08 Mar 2024 | 81.71 | 82.84 | 80.60 | 80.63 | 80.63 | 172,600 |
07 Mar 2024 | 81.27 | 81.68 | 80.60 | 80.82 | 80.82 | 182,600 |
07 Mar 2024 | 0.28 Dividend | |||||
06 Mar 2024 | 79.39 | 81.41 | 79.17 | 81.16 | 80.88 | 190,000 |
05 Mar 2024 | 81.50 | 81.69 | 78.81 | 78.86 | 78.59 | 285,100 |
04 Mar 2024 | 81.31 | 82.62 | 81.31 | 81.74 | 81.46 | 183,100 |
01 Mar 2024 | 80.92 | 80.92 | 79.69 | 80.73 | 80.45 | 172,400 |
29 Feb 2024 | 79.93 | 81.22 | 79.36 | 80.89 | 80.61 | 261,500 |
28 Feb 2024 | 78.61 | 79.66 | 78.61 | 78.90 | 78.63 | 166,200 |
27 Feb 2024 | 79.58 | 79.89 | 78.89 | 79.14 | 78.87 | 230,600 |
26 Feb 2024 | 77.82 | 79.66 | 77.82 | 79.22 | 78.95 | 207,800 |
23 Feb 2024 | 76.28 | 78.69 | 76.01 | 78.46 | 78.19 | 227,200 |
22 Feb 2024 | 76.50 | 77.25 | 75.81 | 76.37 | 76.11 | 281,800 |
21 Feb 2024 | 77.03 | 77.22 | 76.46 | 76.86 | 76.59 | 155,400 |
20 Feb 2024 | 77.08 | 78.34 | 76.91 | 77.19 | 76.92 | 173,600 |
16 Feb 2024 | 77.46 | 79.12 | 76.66 | 78.09 | 77.82 | 279,300 |
15 Feb 2024 | 76.43 | 77.97 | 75.39 | 77.90 | 77.63 | 275,800 |
14 Feb 2024 | 75.69 | 76.06 | 74.55 | 75.87 | 75.61 | 382,700 |
13 Feb 2024 | 76.54 | 77.36 | 74.30 | 74.81 | 74.55 | 543,200 |
12 Feb 2024 | 77.55 | 79.18 | 77.32 | 78.72 | 78.45 | 281,700 |
09 Feb 2024 | 78.55 | 78.79 | 77.39 | 77.76 | 77.49 | 346,800 |
08 Feb 2024 | 76.65 | 78.89 | 76.33 | 78.63 | 78.36 | 299,200 |
07 Feb 2024 | 78.63 | 78.71 | 76.90 | 77.01 | 76.74 | 407,400 |
06 Feb 2024 | 77.80 | 78.88 | 77.07 | 78.35 | 78.08 | 539,900 |
05 Feb 2024 | 79.01 | 79.01 | 75.57 | 77.76 | 77.49 | 559,100 |
02 Feb 2024 | 72.26 | 78.93 | 68.70 | 78.39 | 78.12 | 1,715,900 |
01 Feb 2024 | 88.64 | 90.09 | 87.97 | 89.93 | 89.62 | 701,700 |
31 Jan 2024 | 90.34 | 91.48 | 87.83 | 88.19 | 87.89 | 435,100 |
30 Jan 2024 | 90.17 | 91.60 | 89.71 | 91.08 | 90.77 | 260,800 |
29 Jan 2024 | 88.60 | 90.54 | 88.08 | 90.53 | 90.22 | 246,600 |
26 Jan 2024 | 89.18 | 89.86 | 88.63 | 88.63 | 88.32 | 168,000 |
25 Jan 2024 | 89.44 | 89.44 | 87.99 | 88.66 | 88.35 | 294,100 |
24 Jan 2024 | 92.04 | 92.04 | 88.22 | 88.26 | 87.96 | 273,800 |
23 Jan 2024 | 91.00 | 92.33 | 89.69 | 91.01 | 90.70 | 479,000 |
22 Jan 2024 | 89.86 | 90.38 | 89.44 | 90.21 | 89.90 | 216,100 |
19 Jan 2024 | 89.78 | 89.78 | 88.36 | 89.24 | 88.93 | 209,200 |
18 Jan 2024 | 88.87 | 89.55 | 88.33 | 89.34 | 89.03 | 273,800 |
17 Jan 2024 | 88.98 | 90.16 | 88.48 | 88.75 | 88.44 | 278,800 |
16 Jan 2024 | 90.88 | 91.92 | 89.98 | 90.14 | 89.83 | 385,200 |
12 Jan 2024 | 90.57 | 91.92 | 90.21 | 91.82 | 91.50 | 232,200 |
11 Jan 2024 | 87.67 | 89.73 | 87.50 | 89.62 | 89.31 | 278,300 |
10 Jan 2024 | 88.83 | 89.18 | 87.33 | 87.79 | 87.49 | 212,200 |
09 Jan 2024 | 87.99 | 90.22 | 87.86 | 89.13 | 88.82 | 261,600 |
08 Jan 2024 | 86.50 | 89.59 | 86.50 | 89.32 | 89.01 | 303,700 |
05 Jan 2024 | 85.71 | 86.71 | 85.41 | 86.33 | 86.03 | 299,600 |
04 Jan 2024 | 86.11 | 87.51 | 85.62 | 86.48 | 86.18 | 416,400 |
03 Jan 2024 | 90.51 | 90.89 | 85.59 | 85.73 | 85.43 | 396,500 |
02 Jan 2024 | 87.54 | 91.31 | 87.34 | 90.91 | 90.60 | 493,200 |
29 Dec 2023 | 88.99 | 89.65 | 87.85 | 88.04 | 87.74 | 200,600 |
28 Dec 2023 | 89.33 | 90.18 | 88.79 | 89.30 | 88.99 | 168,500 |
27 Dec 2023 | 90.19 | 91.35 | 89.15 | 89.73 | 89.42 | 227,400 |
26 Dec 2023 | 89.46 | 90.59 | 88.75 | 90.31 | 90.00 | 209,600 |
22 Dec 2023 | 87.06 | 89.09 | 86.63 | 89.09 | 88.78 | 313,100 |
21 Dec 2023 | 86.07 | 87.35 | 85.57 | 86.52 | 86.22 | 252,300 |
20 Dec 2023 | 85.88 | 88.03 | 85.24 | 85.32 | 85.03 | 224,000 |
19 Dec 2023 | 85.84 | 86.60 | 85.56 | 86.08 | 85.78 | 248,100 |
18 Dec 2023 | 85.06 | 86.15 | 84.28 | 85.39 | 85.10 | 250,900 |
15 Dec 2023 | 85.50 | 86.28 | 84.19 | 84.64 | 84.35 | 520,500 |
14 Dec 2023 | 84.98 | 86.19 | 83.87 | 85.11 | 84.82 | 347,700 |
13 Dec 2023 | 81.95 | 84.38 | 81.10 | 83.70 | 83.41 | 344,600 |
12 Dec 2023 | 83.04 | 83.04 | 80.98 | 82.22 | 81.94 | 366,800 |
11 Dec 2023 | 83.65 | 84.15 | 81.29 | 82.89 | 82.60 | 424,000 |
08 Dec 2023 | 83.04 | 84.00 | 82.32 | 83.42 | 83.13 | 262,600 |
07 Dec 2023 | 82.12 | 83.05 | 80.68 | 83.00 | 82.71 | 277,900 |
07 Dec 2023 | 0.26 Dividend | |||||
06 Dec 2023 | 81.15 | 82.78 | 81.14 | 82.23 | 81.69 | 263,800 |
05 Dec 2023 | 80.91 | 81.06 | 79.85 | 80.87 | 80.34 | 226,800 |
04 Dec 2023 | 78.97 | 81.25 | 78.97 | 81.03 | 80.50 | 196,600 |
01 Dec 2023 | 76.68 | 79.31 | 76.63 | 79.13 | 78.61 | 240,500 |
30 Nov 2023 | 76.49 | 78.97 | 75.73 | 76.96 | 76.45 | 255,200 |
29 Nov 2023 | 77.08 | 77.47 | 75.20 | 76.46 | 75.96 | 292,200 |
28 Nov 2023 | 76.65 | 77.35 | 76.26 | 76.47 | 75.97 | 167,100 |
27 Nov 2023 | 77.23 | 77.80 | 76.92 | 77.03 | 76.52 | 223,400 |
24 Nov 2023 | 78.19 | 78.29 | 77.00 | 77.58 | 77.07 | 63,600 |
22 Nov 2023 | 79.15 | 79.91 | 78.02 | 78.36 | 77.84 | 194,000 |
21 Nov 2023 | 77.37 | 78.58 | 77.19 | 78.45 | 77.93 | 160,200 |
20 Nov 2023 | 77.45 | 79.11 | 77.00 | 77.96 | 77.45 | 188,300 |
17 Nov 2023 | 77.57 | 78.39 | 76.53 | 77.21 | 76.70 | 465,300 |
16 Nov 2023 | 77.42 | 77.92 | 76.55 | 77.03 | 76.52 | 166,900 |
15 Nov 2023 | 78.41 | 80.82 | 76.81 | 77.22 | 76.71 | 313,500 |
14 Nov 2023 | 75.67 | 78.93 | 75.20 | 78.46 | 77.94 | 230,800 |
13 Nov 2023 | 73.50 | 74.64 | 73.49 | 73.89 | 73.40 | 211,500 |
10 Nov 2023 | 71.96 | 74.27 | 71.91 | 73.78 | 73.29 | 198,000 |
09 Nov 2023 | 73.53 | 73.53 | 71.91 | 72.13 | 71.65 | 137,000 |
08 Nov 2023 | 73.29 | 73.76 | 72.62 | 72.98 | 72.50 | 155,200 |
07 Nov 2023 | 73.32 | 73.90 | 72.61 | 73.46 | 72.98 | 173,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |