Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 107.85 | 109.41 | 107.54 | 108.02 | 108.02 | 701,514 |
27 Mar 2024 | 105.15 | 107.99 | 104.72 | 107.89 | 107.89 | 2,226,300 |
26 Mar 2024 | 105.11 | 106.10 | 103.92 | 104.02 | 104.02 | 2,132,700 |
25 Mar 2024 | 104.46 | 105.47 | 103.60 | 104.96 | 104.96 | 1,353,500 |
22 Mar 2024 | 105.63 | 106.48 | 105.14 | 105.57 | 105.57 | 1,760,500 |
21 Mar 2024 | 107.17 | 109.12 | 106.10 | 106.17 | 106.17 | 2,933,000 |
20 Mar 2024 | 103.72 | 106.19 | 103.30 | 105.56 | 105.56 | 1,712,200 |
19 Mar 2024 | 102.66 | 104.18 | 101.89 | 103.53 | 103.53 | 1,849,600 |
18 Mar 2024 | 105.50 | 106.20 | 102.84 | 103.09 | 103.09 | 2,134,200 |
15 Mar 2024 | 103.50 | 105.75 | 103.49 | 104.07 | 104.07 | 14,280,400 |
14 Mar 2024 | 106.93 | 107.58 | 104.04 | 105.13 | 105.13 | 2,648,900 |
13 Mar 2024 | 108.64 | 109.32 | 106.88 | 107.38 | 107.38 | 2,528,300 |
12 Mar 2024 | 108.78 | 109.43 | 107.07 | 109.32 | 109.32 | 2,379,000 |
11 Mar 2024 | 105.81 | 108.00 | 105.64 | 107.65 | 107.65 | 2,560,300 |
08 Mar 2024 | 108.00 | 108.46 | 106.28 | 106.32 | 106.32 | 2,708,900 |
07 Mar 2024 | 104.78 | 108.34 | 104.78 | 107.80 | 107.80 | 3,101,800 |
06 Mar 2024 | 103.91 | 106.95 | 102.00 | 104.50 | 104.50 | 5,740,500 |
05 Mar 2024 | 103.36 | 103.47 | 99.60 | 100.33 | 100.33 | 2,367,800 |
04 Mar 2024 | 106.44 | 106.46 | 104.43 | 104.90 | 104.90 | 2,124,200 |
01 Mar 2024 | 105.61 | 107.26 | 104.35 | 106.44 | 106.44 | 2,663,400 |
29 Feb 2024 | 103.20 | 105.32 | 102.70 | 104.92 | 104.92 | 3,277,000 |
28 Feb 2024 | 103.38 | 103.41 | 101.69 | 101.82 | 101.82 | 1,531,700 |
27 Feb 2024 | 103.90 | 105.10 | 103.73 | 104.17 | 104.17 | 1,256,100 |
26 Feb 2024 | 104.11 | 104.65 | 103.34 | 103.73 | 103.73 | 1,353,900 |
23 Feb 2024 | 105.18 | 105.27 | 103.40 | 103.85 | 103.85 | 1,271,700 |
22 Feb 2024 | 105.07 | 105.70 | 103.70 | 104.93 | 104.93 | 2,211,500 |
21 Feb 2024 | 103.13 | 103.56 | 102.08 | 103.52 | 103.52 | 1,425,000 |
20 Feb 2024 | 102.46 | 104.38 | 102.46 | 103.92 | 103.92 | 1,903,900 |
16 Feb 2024 | 104.50 | 105.49 | 102.99 | 103.75 | 103.75 | 1,358,900 |
16 Feb 2024 | 0.68 Dividend | |||||
15 Feb 2024 | 106.43 | 106.84 | 105.28 | 105.57 | 104.89 | 1,890,000 |
14 Feb 2024 | 104.66 | 106.08 | 104.47 | 105.83 | 105.15 | 1,740,200 |
13 Feb 2024 | 103.02 | 104.14 | 102.21 | 103.38 | 102.71 | 2,176,700 |
12 Feb 2024 | 105.41 | 107.52 | 105.00 | 106.12 | 105.44 | 1,437,700 |
09 Feb 2024 | 104.93 | 105.58 | 104.04 | 105.05 | 104.37 | 1,525,300 |
08 Feb 2024 | 103.81 | 105.49 | 103.39 | 104.59 | 103.92 | 1,891,100 |
07 Feb 2024 | 104.14 | 104.14 | 101.80 | 103.71 | 103.04 | 1,877,600 |
06 Feb 2024 | 101.06 | 103.08 | 100.97 | 103.05 | 102.39 | 2,277,500 |
05 Feb 2024 | 101.63 | 101.63 | 99.61 | 100.79 | 100.14 | 2,487,300 |
02 Feb 2024 | 101.77 | 101.80 | 99.42 | 101.16 | 100.51 | 3,140,600 |
01 Feb 2024 | 104.52 | 104.91 | 100.91 | 102.96 | 102.30 | 2,965,600 |
31 Jan 2024 | 107.50 | 107.69 | 102.22 | 104.46 | 103.79 | 5,117,800 |
30 Jan 2024 | 105.11 | 106.57 | 103.67 | 104.33 | 103.66 | 3,671,500 |
29 Jan 2024 | 105.01 | 106.32 | 104.67 | 106.15 | 105.47 | 2,135,000 |
26 Jan 2024 | 106.01 | 106.95 | 104.25 | 104.59 | 103.92 | 1,879,300 |
25 Jan 2024 | 109.48 | 109.49 | 106.77 | 107.03 | 106.34 | 2,321,500 |
24 Jan 2024 | 110.00 | 110.60 | 107.15 | 107.80 | 107.11 | 2,597,700 |
23 Jan 2024 | 109.17 | 110.44 | 109.09 | 109.79 | 109.08 | 1,629,600 |
22 Jan 2024 | 107.00 | 108.79 | 106.99 | 108.59 | 107.89 | 1,763,100 |
19 Jan 2024 | 104.84 | 106.71 | 103.93 | 106.04 | 105.36 | 2,488,800 |
18 Jan 2024 | 102.50 | 103.99 | 101.17 | 103.73 | 103.06 | 2,694,700 |
17 Jan 2024 | 101.16 | 101.65 | 98.75 | 100.22 | 99.57 | 1,685,100 |
16 Jan 2024 | 102.00 | 102.86 | 100.10 | 102.30 | 101.64 | 1,724,300 |
12 Jan 2024 | 103.29 | 103.83 | 101.97 | 102.48 | 101.82 | 999,900 |
11 Jan 2024 | 103.99 | 104.58 | 102.04 | 103.09 | 102.43 | 1,851,100 |
10 Jan 2024 | 104.29 | 104.55 | 102.40 | 104.33 | 103.66 | 1,078,000 |
09 Jan 2024 | 104.93 | 105.94 | 104.18 | 104.58 | 103.91 | 1,359,900 |
08 Jan 2024 | 103.64 | 106.20 | 103.58 | 106.07 | 105.39 | 1,922,000 |
05 Jan 2024 | 103.72 | 104.73 | 102.72 | 103.27 | 102.60 | 1,432,500 |
04 Jan 2024 | 103.00 | 104.23 | 102.25 | 103.22 | 102.56 | 1,989,600 |
03 Jan 2024 | 107.26 | 107.50 | 104.97 | 105.21 | 104.53 | 2,713,000 |
02 Jan 2024 | 111.00 | 111.04 | 107.82 | 109.11 | 108.41 | 2,736,000 |
29 Dec 2023 | 113.67 | 114.13 | 112.14 | 112.42 | 111.70 | 1,150,000 |
28 Dec 2023 | 114.58 | 114.87 | 113.88 | 113.92 | 113.19 | 1,132,500 |
27 Dec 2023 | 114.59 | 114.87 | 113.70 | 114.41 | 113.67 | 1,140,100 |
26 Dec 2023 | 113.25 | 115.12 | 112.74 | 114.51 | 113.77 | 1,060,700 |
22 Dec 2023 | 112.49 | 113.49 | 111.94 | 112.84 | 112.11 | 814,500 |
21 Dec 2023 | 111.41 | 112.80 | 111.05 | 112.18 | 111.46 | 1,129,500 |
20 Dec 2023 | 111.00 | 112.02 | 109.52 | 109.57 | 108.86 | 2,191,400 |
19 Dec 2023 | 111.78 | 111.89 | 111.09 | 111.61 | 110.89 | 1,724,400 |
18 Dec 2023 | 112.05 | 112.23 | 110.58 | 111.27 | 110.55 | 1,248,900 |
15 Dec 2023 | 113.48 | 113.76 | 111.84 | 112.59 | 111.86 | 3,770,600 |
14 Dec 2023 | 109.99 | 113.79 | 109.88 | 113.41 | 112.68 | 3,186,800 |
13 Dec 2023 | 106.50 | 109.64 | 106.23 | 108.97 | 108.27 | 1,892,800 |
12 Dec 2023 | 106.25 | 107.17 | 106.11 | 106.67 | 105.98 | 1,364,200 |
11 Dec 2023 | 104.52 | 107.36 | 104.45 | 106.69 | 106.00 | 1,953,400 |
08 Dec 2023 | 102.39 | 104.81 | 102.22 | 103.78 | 103.11 | 1,734,500 |
07 Dec 2023 | 101.38 | 102.85 | 100.34 | 102.28 | 101.62 | 1,394,700 |
06 Dec 2023 | 100.16 | 101.91 | 99.34 | 100.30 | 99.65 | 1,774,400 |
05 Dec 2023 | 98.18 | 99.16 | 97.15 | 99.04 | 98.40 | 1,318,600 |
04 Dec 2023 | 97.65 | 99.03 | 97.47 | 98.94 | 98.30 | 1,686,800 |
01 Dec 2023 | 96.72 | 98.55 | 95.84 | 98.19 | 97.56 | 1,383,000 |
30 Nov 2023 | 96.73 | 97.25 | 95.38 | 96.93 | 96.31 | 2,559,400 |
29 Nov 2023 | 96.18 | 98.09 | 95.73 | 96.00 | 95.38 | 2,219,000 |
28 Nov 2023 | 94.01 | 95.03 | 93.52 | 94.78 | 94.17 | 1,781,000 |
27 Nov 2023 | 94.19 | 95.33 | 93.66 | 94.60 | 93.99 | 1,278,500 |
24 Nov 2023 | 94.34 | 95.09 | 94.09 | 94.90 | 94.29 | 807,900 |
22 Nov 2023 | 94.93 | 95.65 | 94.22 | 94.27 | 93.66 | 1,410,800 |
21 Nov 2023 | 93.81 | 94.20 | 93.30 | 93.68 | 93.08 | 1,470,200 |
20 Nov 2023 | 93.44 | 95.22 | 93.19 | 94.74 | 94.13 | 1,640,800 |
20 Nov 2023 | 0.68 Dividend | |||||
17 Nov 2023 | 94.04 | 94.23 | 93.14 | 94.20 | 92.92 | 1,572,200 |
16 Nov 2023 | 93.78 | 94.06 | 92.47 | 93.37 | 92.10 | 2,099,900 |
15 Nov 2023 | 93.20 | 94.67 | 93.02 | 94.04 | 92.76 | 1,571,200 |
14 Nov 2023 | 91.25 | 93.35 | 90.38 | 92.85 | 91.59 | 2,340,900 |
13 Nov 2023 | 89.09 | 89.66 | 87.97 | 88.91 | 87.70 | 1,991,200 |
10 Nov 2023 | 87.45 | 90.25 | 87.05 | 90.03 | 88.80 | 2,439,100 |
09 Nov 2023 | 88.20 | 88.69 | 86.21 | 86.50 | 85.32 | 2,310,000 |
08 Nov 2023 | 89.69 | 90.25 | 87.72 | 87.90 | 86.70 | 2,580,600 |
07 Nov 2023 | 90.06 | 90.79 | 89.21 | 89.36 | 88.14 | 2,462,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |