Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 126.90 | 127.65 | 126.15 | 127.42 | 127.42 | 651,900 |
26 Mar 2024 | 126.60 | 127.11 | 125.58 | 125.89 | 125.89 | 879,900 |
25 Mar 2024 | 125.53 | 127.16 | 125.53 | 125.73 | 125.73 | 662,400 |
22 Mar 2024 | 126.27 | 126.92 | 125.32 | 126.21 | 126.21 | 903,300 |
21 Mar 2024 | 126.09 | 128.10 | 125.59 | 126.53 | 126.53 | 1,467,800 |
20 Mar 2024 | 121.40 | 124.39 | 120.32 | 123.66 | 123.66 | 1,201,200 |
19 Mar 2024 | 119.20 | 121.94 | 118.70 | 121.49 | 121.49 | 1,016,400 |
18 Mar 2024 | 121.22 | 121.89 | 118.89 | 119.58 | 119.58 | 1,128,700 |
15 Mar 2024 | 117.26 | 120.59 | 117.26 | 120.31 | 120.31 | 4,130,000 |
14 Mar 2024 | 121.46 | 123.05 | 117.24 | 118.20 | 118.20 | 1,835,900 |
13 Mar 2024 | 122.33 | 124.67 | 122.20 | 123.06 | 123.06 | 1,423,100 |
12 Mar 2024 | 118.98 | 122.86 | 118.30 | 122.17 | 122.17 | 1,526,900 |
11 Mar 2024 | 120.18 | 120.28 | 117.68 | 119.30 | 119.30 | 1,182,900 |
08 Mar 2024 | 120.87 | 122.72 | 119.28 | 120.68 | 120.68 | 1,294,300 |
07 Mar 2024 | 119.46 | 121.57 | 119.36 | 120.14 | 120.14 | 1,450,800 |
06 Mar 2024 | 116.81 | 118.45 | 116.06 | 118.17 | 118.17 | 1,804,300 |
05 Mar 2024 | 116.84 | 119.04 | 115.51 | 115.87 | 115.87 | 1,341,800 |
04 Mar 2024 | 117.69 | 119.50 | 117.10 | 117.28 | 117.28 | 1,234,000 |
01 Mar 2024 | 114.50 | 117.35 | 114.05 | 116.92 | 116.92 | 1,686,700 |
29 Feb 2024 | 113.49 | 115.03 | 112.88 | 114.64 | 114.64 | 1,569,800 |
28 Feb 2024 | 111.07 | 112.48 | 110.82 | 112.17 | 112.17 | 1,083,900 |
27 Feb 2024 | 113.10 | 113.92 | 110.90 | 111.32 | 111.32 | 1,242,700 |
26 Feb 2024 | 111.69 | 112.91 | 111.46 | 112.56 | 112.56 | 1,253,000 |
23 Feb 2024 | 110.76 | 112.55 | 110.17 | 111.30 | 111.30 | 1,454,600 |
22 Feb 2024 | 108.60 | 111.22 | 107.79 | 109.85 | 109.85 | 1,729,600 |
21 Feb 2024 | 110.89 | 111.66 | 106.95 | 107.64 | 107.64 | 3,908,200 |
20 Feb 2024 | 101.09 | 103.75 | 100.47 | 103.55 | 103.55 | 2,791,300 |
16 Feb 2024 | 102.50 | 103.87 | 102.03 | 102.18 | 102.18 | 1,781,600 |
15 Feb 2024 | 103.49 | 104.27 | 102.05 | 104.18 | 104.18 | 1,191,800 |
14 Feb 2024 | 101.78 | 103.64 | 100.71 | 102.69 | 102.69 | 1,279,500 |
13 Feb 2024 | 100.60 | 101.30 | 98.55 | 100.03 | 100.03 | 2,069,500 |
12 Feb 2024 | 101.36 | 105.86 | 101.36 | 105.43 | 105.43 | 2,123,600 |
09 Feb 2024 | 100.04 | 101.21 | 99.06 | 101.01 | 101.01 | 910,400 |
08 Feb 2024 | 100.10 | 100.92 | 99.11 | 100.27 | 100.27 | 946,400 |
07 Feb 2024 | 99.10 | 100.66 | 98.57 | 99.75 | 99.75 | 990,400 |
06 Feb 2024 | 99.28 | 99.56 | 97.45 | 98.62 | 98.62 | 904,400 |
05 Feb 2024 | 98.82 | 99.43 | 97.53 | 99.02 | 99.02 | 778,800 |
02 Feb 2024 | 99.40 | 100.90 | 98.28 | 100.17 | 100.17 | 1,245,500 |
01 Feb 2024 | 100.64 | 101.33 | 98.69 | 101.03 | 101.03 | 1,170,800 |
31 Jan 2024 | 99.53 | 101.62 | 99.07 | 99.35 | 99.35 | 1,259,200 |
30 Jan 2024 | 99.82 | 101.98 | 99.54 | 100.15 | 100.15 | 1,193,200 |
29 Jan 2024 | 98.37 | 99.96 | 97.96 | 99.69 | 99.69 | 1,341,200 |
26 Jan 2024 | 98.09 | 98.94 | 97.38 | 98.47 | 98.47 | 978,300 |
25 Jan 2024 | 97.33 | 98.28 | 96.33 | 98.19 | 98.19 | 1,355,000 |
24 Jan 2024 | 98.51 | 98.88 | 95.46 | 95.98 | 95.98 | 1,663,600 |
23 Jan 2024 | 100.85 | 101.72 | 96.74 | 97.58 | 97.58 | 2,029,900 |
22 Jan 2024 | 101.53 | 103.30 | 101.18 | 103.03 | 103.03 | 1,257,300 |
19 Jan 2024 | 99.37 | 101.46 | 98.29 | 101.09 | 101.09 | 1,766,400 |
18 Jan 2024 | 100.68 | 101.37 | 98.62 | 99.31 | 99.31 | 1,606,700 |
17 Jan 2024 | 98.71 | 99.58 | 98.29 | 98.89 | 98.89 | 1,359,500 |
16 Jan 2024 | 100.05 | 100.98 | 99.33 | 100.00 | 100.00 | 1,585,600 |
12 Jan 2024 | 104.16 | 104.16 | 101.27 | 101.32 | 101.32 | 1,491,100 |
11 Jan 2024 | 101.98 | 103.67 | 101.67 | 103.64 | 103.64 | 1,147,600 |
11 Jan 2024 | 0.21 Dividend | |||||
10 Jan 2024 | 102.50 | 104.33 | 102.23 | 103.12 | 102.91 | 1,327,600 |
09 Jan 2024 | 100.99 | 101.82 | 100.87 | 101.60 | 101.39 | 1,336,300 |
08 Jan 2024 | 100.88 | 102.94 | 100.88 | 102.16 | 101.95 | 1,749,500 |
05 Jan 2024 | 98.28 | 100.58 | 97.42 | 99.79 | 99.59 | 1,171,000 |
04 Jan 2024 | 98.92 | 100.25 | 98.56 | 98.75 | 98.55 | 1,173,000 |
03 Jan 2024 | 99.12 | 100.08 | 97.60 | 99.01 | 98.81 | 1,784,400 |
02 Jan 2024 | 101.44 | 102.36 | 100.17 | 100.78 | 100.57 | 1,557,800 |
29 Dec 2023 | 102.99 | 103.75 | 102.52 | 102.79 | 102.58 | 915,800 |
28 Dec 2023 | 103.55 | 104.42 | 103.32 | 103.53 | 103.32 | 802,200 |
27 Dec 2023 | 103.69 | 104.55 | 103.12 | 104.06 | 103.85 | 772,300 |
26 Dec 2023 | 103.61 | 104.21 | 103.24 | 103.47 | 103.26 | 704,200 |
22 Dec 2023 | 103.87 | 104.01 | 102.75 | 103.57 | 103.36 | 838,100 |
21 Dec 2023 | 103.83 | 104.17 | 101.81 | 103.32 | 103.11 | 1,106,500 |
20 Dec 2023 | 103.11 | 104.48 | 102.08 | 102.12 | 101.91 | 1,250,500 |
19 Dec 2023 | 102.02 | 103.82 | 101.55 | 103.38 | 103.17 | 1,369,900 |
18 Dec 2023 | 102.74 | 102.90 | 100.00 | 101.38 | 101.17 | 1,718,300 |
15 Dec 2023 | 103.96 | 105.91 | 102.22 | 102.48 | 102.27 | 3,651,300 |
14 Dec 2023 | 99.18 | 105.41 | 99.00 | 105.18 | 104.97 | 3,501,100 |
13 Dec 2023 | 93.06 | 96.69 | 91.92 | 96.46 | 96.26 | 2,661,900 |
12 Dec 2023 | 93.07 | 93.37 | 92.34 | 92.41 | 92.22 | 1,100,800 |
11 Dec 2023 | 92.41 | 93.26 | 92.16 | 92.93 | 92.74 | 1,638,100 |
08 Dec 2023 | 90.73 | 93.26 | 90.69 | 92.86 | 92.67 | 1,862,200 |
07 Dec 2023 | 90.31 | 91.44 | 89.75 | 91.16 | 90.97 | 2,408,700 |
06 Dec 2023 | 89.60 | 91.10 | 88.79 | 88.90 | 88.72 | 2,621,200 |
05 Dec 2023 | 87.00 | 87.59 | 86.38 | 87.21 | 87.03 | 2,069,400 |
04 Dec 2023 | 87.57 | 88.72 | 87.07 | 87.21 | 87.03 | 1,701,100 |
01 Dec 2023 | 85.98 | 88.29 | 85.91 | 87.78 | 87.60 | 1,841,300 |
30 Nov 2023 | 85.66 | 86.08 | 84.66 | 85.89 | 85.72 | 1,876,400 |
29 Nov 2023 | 85.41 | 86.67 | 85.41 | 86.07 | 85.89 | 1,519,200 |
28 Nov 2023 | 85.04 | 85.76 | 84.40 | 84.43 | 84.26 | 827,800 |
27 Nov 2023 | 85.18 | 85.83 | 85.03 | 85.42 | 85.25 | 1,042,900 |
24 Nov 2023 | 85.04 | 85.81 | 84.98 | 85.52 | 85.35 | 336,000 |
22 Nov 2023 | 85.84 | 86.49 | 85.04 | 85.31 | 85.14 | 613,800 |
21 Nov 2023 | 85.49 | 86.21 | 84.97 | 84.99 | 84.82 | 733,500 |
20 Nov 2023 | 85.33 | 86.34 | 84.91 | 86.06 | 85.88 | 964,600 |
17 Nov 2023 | 85.44 | 86.26 | 85.30 | 85.79 | 85.62 | 738,500 |
16 Nov 2023 | 85.40 | 86.24 | 84.94 | 85.14 | 84.97 | 914,300 |
15 Nov 2023 | 85.43 | 87.12 | 85.17 | 85.22 | 85.05 | 1,362,900 |
14 Nov 2023 | 82.87 | 86.73 | 82.87 | 85.98 | 85.80 | 2,818,300 |
13 Nov 2023 | 79.95 | 80.23 | 78.88 | 79.59 | 79.43 | 703,600 |
10 Nov 2023 | 79.07 | 80.39 | 78.45 | 80.34 | 80.18 | 845,100 |
09 Nov 2023 | 79.87 | 80.40 | 78.32 | 78.41 | 78.25 | 1,232,100 |
08 Nov 2023 | 80.33 | 80.73 | 79.26 | 79.68 | 79.52 | 1,042,800 |
07 Nov 2023 | 80.22 | 81.46 | 79.91 | 80.21 | 80.05 | 1,120,100 |
06 Nov 2023 | 80.28 | 81.17 | 79.87 | 80.07 | 79.91 | 1,174,300 |
03 Nov 2023 | 80.00 | 82.39 | 79.81 | 81.27 | 81.10 | 2,164,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |