Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 118.70 | 120.02 | 118.34 | 119.41 | 119.41 | 330,399 |
27 Mar 2024 | 117.48 | 119.31 | 117.02 | 118.73 | 118.73 | 457,500 |
26 Mar 2024 | 117.20 | 117.84 | 116.02 | 116.21 | 116.21 | 399,400 |
25 Mar 2024 | 116.57 | 117.52 | 116.29 | 117.03 | 117.03 | 215,800 |
22 Mar 2024 | 118.16 | 118.34 | 116.03 | 116.57 | 116.57 | 354,200 |
21 Mar 2024 | 116.76 | 118.61 | 116.02 | 118.07 | 118.07 | 443,200 |
20 Mar 2024 | 115.70 | 116.66 | 115.14 | 116.24 | 116.24 | 342,900 |
19 Mar 2024 | 115.63 | 116.78 | 115.46 | 116.07 | 116.07 | 400,900 |
18 Mar 2024 | 115.60 | 117.10 | 115.60 | 116.18 | 116.18 | 297,800 |
15 Mar 2024 | 115.95 | 117.79 | 115.95 | 116.09 | 116.09 | 808,000 |
14 Mar 2024 | 116.13 | 116.62 | 114.28 | 116.45 | 116.45 | 517,500 |
14 Mar 2024 | 1.3 Dividend | |||||
13 Mar 2024 | 117.37 | 118.74 | 117.08 | 117.43 | 116.13 | 368,300 |
12 Mar 2024 | 116.77 | 117.50 | 116.15 | 117.29 | 115.99 | 363,800 |
11 Mar 2024 | 117.57 | 118.25 | 116.60 | 116.77 | 115.48 | 331,500 |
08 Mar 2024 | 121.31 | 121.99 | 117.82 | 118.16 | 116.85 | 455,300 |
07 Mar 2024 | 117.88 | 120.94 | 117.71 | 120.58 | 119.25 | 861,400 |
06 Mar 2024 | 117.94 | 119.57 | 117.45 | 117.55 | 116.25 | 921,200 |
05 Mar 2024 | 115.03 | 117.44 | 114.43 | 117.13 | 115.83 | 742,100 |
04 Mar 2024 | 111.56 | 116.26 | 111.49 | 116.02 | 114.74 | 782,800 |
01 Mar 2024 | 110.25 | 111.94 | 109.67 | 111.37 | 110.14 | 449,700 |
29 Feb 2024 | 109.12 | 111.14 | 108.30 | 110.55 | 109.33 | 545,700 |
28 Feb 2024 | 108.35 | 110.53 | 108.23 | 108.59 | 107.39 | 430,600 |
27 Feb 2024 | 110.38 | 110.48 | 108.44 | 109.43 | 108.22 | 272,300 |
26 Feb 2024 | 109.07 | 110.07 | 107.22 | 109.53 | 108.32 | 560,400 |
23 Feb 2024 | 115.95 | 117.62 | 108.86 | 110.08 | 108.86 | 963,900 |
22 Feb 2024 | 108.25 | 113.63 | 108.21 | 112.83 | 111.58 | 1,005,600 |
21 Feb 2024 | 107.61 | 108.00 | 106.61 | 107.71 | 106.52 | 508,800 |
20 Feb 2024 | 106.66 | 108.05 | 106.43 | 107.83 | 106.64 | 499,400 |
16 Feb 2024 | 106.43 | 107.40 | 105.45 | 107.25 | 106.06 | 421,300 |
15 Feb 2024 | 106.66 | 108.14 | 106.39 | 107.97 | 106.77 | 355,000 |
14 Feb 2024 | 105.62 | 106.13 | 104.11 | 106.04 | 104.87 | 328,200 |
13 Feb 2024 | 104.26 | 104.96 | 102.10 | 104.55 | 103.39 | 512,400 |
12 Feb 2024 | 106.07 | 107.82 | 106.07 | 107.20 | 106.01 | 435,300 |
09 Feb 2024 | 105.92 | 106.28 | 104.70 | 105.92 | 104.75 | 268,500 |
08 Feb 2024 | 104.36 | 106.39 | 104.36 | 105.67 | 104.50 | 348,100 |
07 Feb 2024 | 104.52 | 105.59 | 102.98 | 104.53 | 103.37 | 345,400 |
06 Feb 2024 | 102.51 | 105.07 | 102.51 | 104.28 | 103.13 | 379,300 |
05 Feb 2024 | 104.54 | 104.54 | 102.38 | 102.48 | 101.35 | 331,800 |
02 Feb 2024 | 105.51 | 106.30 | 103.58 | 105.67 | 104.50 | 238,000 |
01 Feb 2024 | 104.86 | 106.58 | 104.01 | 106.39 | 105.21 | 310,900 |
31 Jan 2024 | 106.72 | 107.75 | 104.26 | 104.68 | 103.52 | 322,600 |
30 Jan 2024 | 107.09 | 107.59 | 106.31 | 106.82 | 105.64 | 206,500 |
29 Jan 2024 | 106.29 | 107.78 | 105.67 | 107.66 | 106.47 | 236,500 |
26 Jan 2024 | 106.20 | 106.94 | 105.74 | 106.37 | 105.19 | 202,200 |
25 Jan 2024 | 106.45 | 107.65 | 105.48 | 105.73 | 104.56 | 336,800 |
24 Jan 2024 | 107.80 | 107.84 | 104.81 | 105.20 | 104.04 | 173,200 |
23 Jan 2024 | 107.42 | 107.89 | 105.67 | 106.69 | 105.51 | 177,800 |
22 Jan 2024 | 106.48 | 107.68 | 106.02 | 106.79 | 105.61 | 316,300 |
19 Jan 2024 | 103.86 | 105.85 | 102.72 | 105.76 | 104.59 | 373,000 |
18 Jan 2024 | 104.50 | 104.50 | 102.61 | 103.55 | 102.40 | 370,700 |
17 Jan 2024 | 103.97 | 104.96 | 102.68 | 103.90 | 102.75 | 952,400 |
16 Jan 2024 | 105.45 | 106.31 | 105.00 | 105.70 | 104.53 | 396,100 |
12 Jan 2024 | 105.79 | 106.56 | 104.72 | 106.42 | 105.24 | 252,500 |
11 Jan 2024 | 104.93 | 105.29 | 103.96 | 104.94 | 103.78 | 361,700 |
10 Jan 2024 | 103.98 | 105.19 | 103.74 | 105.15 | 103.99 | 296,800 |
09 Jan 2024 | 103.22 | 104.11 | 102.82 | 103.46 | 102.31 | 245,900 |
08 Jan 2024 | 102.18 | 104.16 | 102.18 | 104.06 | 102.91 | 587,300 |
05 Jan 2024 | 100.72 | 103.57 | 100.52 | 102.42 | 101.29 | 381,600 |
04 Jan 2024 | 101.01 | 102.94 | 100.15 | 101.56 | 100.44 | 487,200 |
03 Jan 2024 | 105.16 | 105.39 | 100.75 | 101.03 | 99.91 | 631,300 |
02 Jan 2024 | 105.27 | 108.35 | 105.00 | 106.55 | 105.37 | 381,900 |
29 Dec 2023 | 107.21 | 107.65 | 105.84 | 106.28 | 105.10 | 271,500 |
28 Dec 2023 | 106.33 | 107.76 | 106.33 | 107.62 | 106.43 | 189,000 |
27 Dec 2023 | 107.04 | 108.06 | 106.80 | 107.08 | 105.89 | 218,900 |
26 Dec 2023 | 106.19 | 107.30 | 105.77 | 106.76 | 105.58 | 291,900 |
22 Dec 2023 | 106.77 | 107.66 | 105.75 | 106.32 | 105.14 | 242,400 |
21 Dec 2023 | 106.94 | 107.52 | 105.76 | 106.42 | 105.24 | 335,800 |
20 Dec 2023 | 107.73 | 108.85 | 106.14 | 106.17 | 104.99 | 346,400 |
19 Dec 2023 | 107.94 | 108.69 | 107.75 | 108.03 | 106.83 | 665,200 |
18 Dec 2023 | 108.09 | 108.09 | 106.89 | 107.08 | 105.89 | 290,100 |
15 Dec 2023 | 109.53 | 110.51 | 106.70 | 107.43 | 106.24 | 1,708,800 |
15 Dec 2023 | 1.25 Dividend | |||||
14 Dec 2023 | 108.77 | 112.34 | 108.77 | 111.14 | 108.67 | 1,237,000 |
13 Dec 2023 | 104.57 | 108.68 | 103.65 | 107.62 | 105.23 | 750,200 |
12 Dec 2023 | 104.70 | 105.03 | 103.51 | 104.56 | 102.24 | 277,700 |
11 Dec 2023 | 105.00 | 105.46 | 104.58 | 104.70 | 102.38 | 297,500 |
08 Dec 2023 | 103.31 | 105.17 | 103.09 | 105.02 | 102.69 | 494,000 |
07 Dec 2023 | 104.03 | 104.64 | 103.48 | 103.68 | 101.38 | 252,300 |
06 Dec 2023 | 104.87 | 105.99 | 103.94 | 104.06 | 101.75 | 445,500 |
05 Dec 2023 | 104.22 | 104.62 | 103.14 | 104.09 | 101.78 | 430,700 |
04 Dec 2023 | 103.81 | 105.13 | 103.81 | 104.74 | 102.42 | 519,600 |
01 Dec 2023 | 101.10 | 104.30 | 100.69 | 104.22 | 101.91 | 564,400 |
30 Nov 2023 | 100.04 | 101.52 | 99.54 | 101.29 | 99.04 | 408,200 |
29 Nov 2023 | 99.98 | 101.10 | 99.84 | 100.04 | 97.82 | 470,600 |
28 Nov 2023 | 98.59 | 99.14 | 97.99 | 99.06 | 96.86 | 460,100 |
27 Nov 2023 | 97.80 | 99.34 | 97.54 | 98.81 | 96.62 | 353,000 |
24 Nov 2023 | 98.50 | 98.50 | 97.79 | 98.50 | 96.31 | 88,400 |
22 Nov 2023 | 98.43 | 98.71 | 97.52 | 98.24 | 96.06 | 177,300 |
21 Nov 2023 | 98.97 | 99.64 | 97.21 | 97.45 | 95.29 | 411,900 |
20 Nov 2023 | 97.97 | 99.56 | 97.53 | 99.51 | 97.30 | 384,400 |
17 Nov 2023 | 97.39 | 98.62 | 97.37 | 98.06 | 95.88 | 735,400 |
16 Nov 2023 | 95.93 | 97.18 | 95.83 | 96.61 | 94.47 | 328,900 |
15 Nov 2023 | 96.26 | 97.70 | 95.81 | 96.15 | 94.02 | 544,400 |
14 Nov 2023 | 94.84 | 97.03 | 94.71 | 96.47 | 94.33 | 633,000 |
13 Nov 2023 | 92.17 | 92.67 | 91.20 | 92.07 | 90.03 | 426,400 |
10 Nov 2023 | 92.65 | 93.00 | 91.30 | 92.96 | 90.90 | 251,600 |
09 Nov 2023 | 93.40 | 93.43 | 91.51 | 91.98 | 89.94 | 435,100 |
08 Nov 2023 | 94.20 | 94.49 | 92.86 | 92.98 | 90.92 | 418,100 |
07 Nov 2023 | 94.66 | 94.66 | 93.19 | 94.31 | 92.22 | 627,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |