Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 120.88 | 121.42 | 120.60 | 120.96 | 120.96 | 936,700 |
15 Mar 2024 | 118.87 | 121.39 | 118.87 | 120.76 | 120.76 | 1,343,200 |
14 Mar 2024 | 119.97 | 120.84 | 118.84 | 120.00 | 120.00 | 959,100 |
13 Mar 2024 | 119.44 | 120.66 | 119.44 | 120.00 | 120.00 | 844,600 |
12 Mar 2024 | 119.16 | 119.51 | 118.29 | 118.94 | 118.94 | 862,500 |
11 Mar 2024 | 119.48 | 120.14 | 118.20 | 118.82 | 118.82 | 956,200 |
08 Mar 2024 | 121.12 | 122.25 | 119.88 | 120.20 | 120.20 | 794,600 |
07 Mar 2024 | 121.46 | 122.40 | 120.90 | 120.93 | 120.93 | 967,600 |
06 Mar 2024 | 122.00 | 122.02 | 120.05 | 121.18 | 121.18 | 893,700 |
05 Mar 2024 | 120.19 | 122.09 | 120.19 | 121.49 | 121.49 | 808,700 |
04 Mar 2024 | 120.18 | 121.99 | 120.12 | 120.87 | 120.87 | 803,400 |
01 Mar 2024 | 120.46 | 120.53 | 119.28 | 120.07 | 120.07 | 966,600 |
29 Feb 2024 | 121.00 | 121.43 | 119.42 | 120.32 | 120.32 | 971,800 |
28 Feb 2024 | 119.32 | 120.90 | 119.24 | 120.43 | 120.43 | 706,600 |
27 Feb 2024 | 119.20 | 119.76 | 118.43 | 119.71 | 119.71 | 523,100 |
26 Feb 2024 | 118.22 | 119.60 | 118.22 | 118.65 | 118.65 | 812,200 |
23 Feb 2024 | 118.64 | 120.09 | 118.50 | 118.58 | 118.58 | 718,800 |
22 Feb 2024 | 117.94 | 119.00 | 117.62 | 118.46 | 118.46 | 824,500 |
21 Feb 2024 | 116.24 | 116.90 | 115.66 | 116.83 | 116.83 | 713,800 |
20 Feb 2024 | 117.11 | 118.33 | 116.19 | 116.45 | 116.45 | 1,149,500 |
16 Feb 2024 | 118.10 | 119.23 | 117.87 | 118.49 | 118.49 | 737,100 |
15 Feb 2024 | 117.22 | 119.05 | 117.22 | 118.44 | 118.44 | 1,085,000 |
14 Feb 2024 | 115.86 | 116.74 | 114.97 | 116.69 | 116.69 | 985,900 |
13 Feb 2024 | 115.88 | 116.85 | 113.35 | 114.91 | 114.91 | 1,380,200 |
12 Feb 2024 | 115.18 | 117.86 | 115.18 | 117.03 | 117.03 | 1,151,100 |
09 Feb 2024 | 111.97 | 114.96 | 111.97 | 114.88 | 114.88 | 949,900 |
08 Feb 2024 | 111.15 | 112.16 | 110.17 | 112.10 | 112.10 | 804,500 |
07 Feb 2024 | 111.36 | 111.76 | 110.40 | 111.04 | 111.04 | 795,300 |
06 Feb 2024 | 112.08 | 112.82 | 110.54 | 111.35 | 111.35 | 778,200 |
05 Feb 2024 | 111.65 | 113.11 | 110.80 | 112.42 | 112.42 | 985,600 |
02 Feb 2024 | 110.45 | 113.70 | 110.22 | 112.43 | 112.43 | 1,116,000 |
01 Feb 2024 | 109.89 | 111.19 | 108.25 | 110.49 | 110.49 | 1,093,600 |
31 Jan 2024 | 113.22 | 113.93 | 110.05 | 110.18 | 110.18 | 1,392,000 |
30 Jan 2024 | 111.81 | 113.91 | 111.80 | 113.49 | 113.49 | 2,146,500 |
29 Jan 2024 | 112.52 | 113.27 | 111.60 | 112.27 | 112.27 | 1,627,000 |
26 Jan 2024 | 114.37 | 116.45 | 113.19 | 113.22 | 113.22 | 2,085,000 |
25 Jan 2024 | 115.98 | 116.58 | 109.69 | 113.85 | 113.85 | 2,534,500 |
24 Jan 2024 | 114.58 | 115.42 | 111.93 | 112.53 | 112.53 | 2,376,500 |
23 Jan 2024 | 113.89 | 114.26 | 112.80 | 113.42 | 113.42 | 948,200 |
22 Jan 2024 | 111.42 | 113.55 | 111.42 | 113.52 | 113.52 | 1,068,800 |
19 Jan 2024 | 110.36 | 111.83 | 109.00 | 111.52 | 111.52 | 923,900 |
18 Jan 2024 | 109.22 | 109.82 | 108.20 | 109.74 | 109.74 | 683,900 |
17 Jan 2024 | 107.62 | 110.09 | 107.60 | 109.20 | 109.20 | 895,700 |
16 Jan 2024 | 107.94 | 109.37 | 106.75 | 109.31 | 109.31 | 1,305,200 |
12 Jan 2024 | 111.00 | 111.59 | 108.92 | 109.13 | 109.13 | 1,180,500 |
11 Jan 2024 | 110.99 | 110.99 | 109.73 | 110.53 | 110.53 | 659,100 |
10 Jan 2024 | 111.85 | 111.95 | 110.37 | 110.94 | 110.94 | 847,400 |
09 Jan 2024 | 111.27 | 111.33 | 110.15 | 110.73 | 110.73 | 688,800 |
08 Jan 2024 | 112.32 | 112.50 | 111.25 | 112.46 | 112.46 | 700,100 |
05 Jan 2024 | 110.18 | 112.39 | 109.50 | 112.04 | 112.04 | 984,100 |
04 Jan 2024 | 109.21 | 111.30 | 109.21 | 110.17 | 110.17 | 1,244,000 |
03 Jan 2024 | 110.73 | 110.99 | 109.43 | 109.46 | 109.46 | 818,800 |
02 Jan 2024 | 111.14 | 112.39 | 110.50 | 112.30 | 112.30 | 696,100 |
29 Dec 2023 | 112.31 | 112.70 | 111.30 | 111.50 | 111.50 | 554,800 |
29 Dec 2023 | 0.45 Dividend | |||||
28 Dec 2023 | 113.55 | 113.62 | 112.40 | 112.73 | 112.28 | 582,700 |
27 Dec 2023 | 112.70 | 113.62 | 112.25 | 113.17 | 112.72 | 806,500 |
26 Dec 2023 | 111.80 | 113.34 | 111.55 | 112.61 | 112.16 | 602,600 |
22 Dec 2023 | 111.31 | 112.06 | 111.00 | 111.71 | 111.26 | 906,600 |
21 Dec 2023 | 112.63 | 113.01 | 109.62 | 111.01 | 110.57 | 1,102,800 |
20 Dec 2023 | 113.11 | 114.75 | 112.03 | 112.10 | 111.65 | 974,200 |
19 Dec 2023 | 111.52 | 113.94 | 111.52 | 113.67 | 113.22 | 1,091,500 |
18 Dec 2023 | 110.42 | 111.60 | 109.87 | 111.40 | 110.96 | 908,100 |
15 Dec 2023 | 110.49 | 110.97 | 109.65 | 110.02 | 109.58 | 3,529,300 |
14 Dec 2023 | 109.16 | 112.27 | 108.93 | 110.88 | 110.44 | 2,001,200 |
13 Dec 2023 | 109.67 | 110.46 | 106.93 | 107.75 | 107.32 | 1,707,700 |
12 Dec 2023 | 108.34 | 109.67 | 107.54 | 109.62 | 109.18 | 790,700 |
11 Dec 2023 | 107.24 | 108.48 | 106.76 | 108.04 | 107.61 | 793,000 |
08 Dec 2023 | 105.28 | 107.26 | 105.08 | 107.05 | 106.62 | 660,100 |
07 Dec 2023 | 105.41 | 105.69 | 104.67 | 105.37 | 104.95 | 648,100 |
06 Dec 2023 | 105.91 | 107.10 | 105.06 | 105.08 | 104.66 | 815,400 |
05 Dec 2023 | 106.56 | 106.61 | 105.09 | 105.18 | 104.76 | 860,700 |
04 Dec 2023 | 107.65 | 107.92 | 106.17 | 106.91 | 106.48 | 1,252,300 |
01 Dec 2023 | 106.36 | 108.47 | 106.09 | 107.92 | 107.49 | 1,407,900 |
30 Nov 2023 | 104.05 | 105.34 | 103.41 | 105.15 | 104.73 | 999,900 |
29 Nov 2023 | 103.13 | 104.46 | 102.56 | 103.75 | 103.34 | 980,600 |
28 Nov 2023 | 105.45 | 105.45 | 102.42 | 102.73 | 102.32 | 804,400 |
27 Nov 2023 | 104.86 | 105.44 | 104.36 | 105.30 | 104.88 | 805,000 |
24 Nov 2023 | 105.00 | 105.97 | 104.75 | 105.47 | 105.05 | 236,200 |
22 Nov 2023 | 104.70 | 105.00 | 103.62 | 104.90 | 104.48 | 495,900 |
21 Nov 2023 | 103.98 | 104.68 | 103.17 | 104.27 | 103.85 | 770,200 |
20 Nov 2023 | 103.83 | 104.66 | 103.09 | 103.90 | 103.49 | 739,900 |
17 Nov 2023 | 104.12 | 104.51 | 103.53 | 104.32 | 103.90 | 590,100 |
16 Nov 2023 | 104.00 | 104.47 | 102.79 | 103.21 | 102.80 | 766,200 |
15 Nov 2023 | 103.66 | 104.86 | 103.40 | 104.01 | 103.59 | 769,800 |
14 Nov 2023 | 102.06 | 104.21 | 101.91 | 103.22 | 102.81 | 910,900 |
13 Nov 2023 | 99.57 | 100.64 | 99.06 | 100.56 | 100.16 | 573,000 |
10 Nov 2023 | 99.49 | 100.67 | 98.72 | 100.50 | 100.10 | 613,500 |
09 Nov 2023 | 100.07 | 100.29 | 98.97 | 99.10 | 98.70 | 526,600 |
08 Nov 2023 | 100.00 | 100.18 | 99.26 | 99.38 | 98.98 | 591,800 |
07 Nov 2023 | 100.14 | 100.95 | 99.68 | 99.86 | 99.46 | 509,700 |
06 Nov 2023 | 101.31 | 101.31 | 99.24 | 100.29 | 99.89 | 702,100 |
03 Nov 2023 | 101.23 | 102.00 | 100.31 | 101.26 | 100.86 | 884,400 |
02 Nov 2023 | 97.05 | 99.86 | 97.05 | 99.41 | 99.01 | 1,269,000 |
01 Nov 2023 | 95.63 | 96.94 | 94.94 | 96.01 | 95.63 | 1,267,900 |
31 Oct 2023 | 95.46 | 95.74 | 94.53 | 95.44 | 95.06 | 834,800 |
30 Oct 2023 | 95.15 | 96.43 | 93.91 | 95.49 | 95.11 | 1,170,800 |
27 Oct 2023 | 96.19 | 96.23 | 94.25 | 94.53 | 94.15 | 1,017,700 |
26 Oct 2023 | 95.43 | 98.84 | 94.84 | 96.40 | 96.02 | 1,814,000 |
25 Oct 2023 | 94.21 | 94.21 | 91.67 | 91.83 | 91.46 | 1,892,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |