Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 81.41 | 82.37 | 81.41 | 82.37 | 82.37 | 35,000 |
15 Mar 2024 | 81.00 | 81.73 | 81.00 | 81.47 | 81.47 | 78,900 |
14 Mar 2024 | 82.30 | 82.30 | 81.83 | 81.83 | 81.83 | 78,900 |
13 Mar 2024 | 82.00 | 82.45 | 82.00 | 82.45 | 82.45 | 24,700 |
12 Mar 2024 | 81.29 | 81.51 | 81.29 | 81.47 | 81.47 | 6,200 |
11 Mar 2024 | 80.46 | 81.10 | 80.46 | 81.10 | 81.10 | 113,900 |
08 Mar 2024 | 80.47 | 80.51 | 80.44 | 80.51 | 80.51 | 20,900 |
07 Mar 2024 | 79.85 | 80.17 | 79.85 | 80.17 | 80.17 | 62,600 |
06 Mar 2024 | 79.87 | 80.10 | 79.87 | 80.07 | 80.07 | 13,400 |
05 Mar 2024 | 80.05 | 80.12 | 79.26 | 79.26 | 79.26 | 27,500 |
04 Mar 2024 | 79.38 | 79.40 | 79.13 | 79.17 | 79.17 | 49,600 |
01 Mar 2024 | 78.50 | 78.93 | 78.49 | 78.58 | 78.58 | 3,900 |
29 Feb 2024 | 77.68 | 78.21 | 77.37 | 78.21 | 78.21 | 101,400 |
28 Feb 2024 | 78.86 | 79.11 | 78.23 | 78.23 | 78.23 | 52,300 |
27 Feb 2024 | 76.15 | 76.58 | 76.15 | 76.58 | 76.58 | 5,000 |
26 Feb 2024 | 77.38 | 77.38 | 77.16 | 77.16 | 77.16 | 56,000 |
23 Feb 2024 | 77.97 | 78.07 | 77.40 | 77.42 | 77.42 | 47,000 |
22 Feb 2024 | 77.47 | 77.83 | 77.47 | 77.79 | 77.79 | 26,300 |
21 Feb 2024 | 77.09 | 77.21 | 76.35 | 76.65 | 76.65 | 14,200 |
20 Feb 2024 | 76.98 | 77.24 | 76.91 | 77.24 | 77.24 | 70,900 |
16 Feb 2024 | 77.25 | 77.25 | 76.91 | 76.91 | 76.91 | 5,200 |
15 Feb 2024 | 76.47 | 76.62 | 76.30 | 76.47 | 76.47 | 57,800 |
14 Feb 2024 | 75.03 | 75.55 | 75.03 | 75.39 | 75.39 | 24,600 |
13 Feb 2024 | 74.81 | 75.07 | 74.22 | 74.22 | 74.22 | 29,500 |
12 Feb 2024 | 76.62 | 76.76 | 76.22 | 76.22 | 76.22 | 39,900 |
09 Feb 2024 | 75.84 | 76.15 | 75.66 | 76.15 | 76.15 | 54,600 |
08 Feb 2024 | 75.19 | 75.66 | 75.19 | 75.66 | 75.66 | 13,000 |
07 Feb 2024 | 75.41 | 75.62 | 75.35 | 75.35 | 75.35 | 42,600 |
06 Feb 2024 | 75.88 | 75.88 | 75.44 | 75.47 | 75.47 | 30,400 |
05 Feb 2024 | 75.63 | 75.63 | 75.25 | 75.44 | 75.44 | 32,700 |
02 Feb 2024 | 76.47 | 76.66 | 76.07 | 76.07 | 76.07 | 36,000 |
01 Feb 2024 | 77.32 | 77.32 | 77.30 | 77.30 | 77.30 | 59,900 |
31 Jan 2024 | 77.07 | 77.23 | 76.67 | 76.67 | 76.67 | 1,600 |
30 Jan 2024 | 77.02 | 77.56 | 77.02 | 77.23 | 77.23 | 18,800 |
29 Jan 2024 | 76.05 | 76.53 | 76.05 | 76.53 | 76.53 | 17,600 |
26 Jan 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 47,000 |
25 Jan 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 10,700 |
24 Jan 2024 | 75.88 | 76.11 | 75.47 | 75.47 | 75.47 | 79,800 |
23 Jan 2024 | 74.41 | 74.76 | 74.40 | 74.76 | 74.76 | 139,500 |
22 Jan 2024 | 74.36 | 74.36 | 74.29 | 74.29 | 74.29 | 57,900 |
19 Jan 2024 | 74.08 | 74.58 | 74.08 | 74.53 | 74.53 | 72,000 |
18 Jan 2024 | 73.18 | 73.28 | 73.17 | 73.28 | 73.28 | 127,800 |
17 Jan 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 92,100 |
16 Jan 2024 | 74.00 | 74.00 | 73.63 | 73.77 | 73.77 | 73,900 |
12 Jan 2024 | 75.71 | 76.00 | 74.38 | 74.38 | 74.38 | 7,300 |
11 Jan 2024 | 74.75 | 74.85 | 74.64 | 74.85 | 74.85 | 124,600 |
10 Jan 2024 | 75.35 | 75.46 | 75.35 | 75.46 | 75.46 | 165,400 |
09 Jan 2024 | 75.51 | 75.51 | 74.93 | 74.94 | 74.94 | 19,600 |
08 Jan 2024 | 75.29 | 75.63 | 75.29 | 75.63 | 75.63 | 31,500 |
05 Jan 2024 | 75.31 | 75.36 | 75.16 | 75.16 | 75.16 | 65,800 |
04 Jan 2024 | 75.13 | 75.13 | 75.10 | 75.10 | 75.10 | 58,600 |
03 Jan 2024 | 74.78 | 75.07 | 74.78 | 75.07 | 75.07 | 44,400 |
02 Jan 2024 | 75.34 | 75.62 | 75.34 | 75.42 | 75.42 | 52,600 |
29 Dec 2023 | 75.21 | 76.22 | 75.21 | 76.22 | 76.22 | 6,800 |
28 Dec 2023 | 76.04 | 76.11 | 76.02 | 76.02 | 76.02 | 42,300 |
27 Dec 2023 | 75.96 | 76.03 | 75.96 | 76.03 | 76.03 | 18,800 |
26 Dec 2023 | 70.00 | 76.82 | 70.00 | 76.21 | 76.21 | 1,500 |
22 Dec 2023 | 74.39 | 75.28 | 74.39 | 75.00 | 75.00 | 13,800 |
21 Dec 2023 | 74.76 | 74.76 | 74.36 | 74.57 | 74.57 | 43,800 |
21 Dec 2023 | 0.793 Dividend | |||||
20 Dec 2023 | 76.06 | 76.21 | 75.04 | 75.04 | 74.25 | 65,200 |
19 Dec 2023 | 74.88 | 75.63 | 74.88 | 75.63 | 74.83 | 53,900 |
18 Dec 2023 | 73.55 | 74.34 | 73.55 | 74.17 | 73.39 | 73,800 |
15 Dec 2023 | 74.27 | 74.41 | 73.50 | 73.65 | 72.87 | 106,500 |
14 Dec 2023 | 71.90 | 74.06 | 71.90 | 73.71 | 72.93 | 15,600 |
13 Dec 2023 | 70.01 | 71.81 | 70.01 | 71.81 | 71.05 | 24,300 |
12 Dec 2023 | 69.48 | 69.77 | 69.45 | 69.77 | 69.03 | 40,100 |
11 Dec 2023 | 69.98 | 70.17 | 69.94 | 69.99 | 69.25 | 23,100 |
08 Dec 2023 | 69.57 | 70.15 | 69.57 | 69.82 | 69.08 | 31,400 |
07 Dec 2023 | 68.93 | 69.25 | 68.85 | 69.25 | 68.52 | 56,500 |
06 Dec 2023 | 70.00 | 70.00 | 68.90 | 69.18 | 68.45 | 23,400 |
05 Dec 2023 | 68.66 | 69.57 | 68.66 | 69.44 | 68.71 | 58,900 |
04 Dec 2023 | 71.90 | 71.90 | 68.86 | 68.97 | 68.24 | 67,600 |
01 Dec 2023 | 69.22 | 69.88 | 69.22 | 69.88 | 69.14 | 14,700 |
30 Nov 2023 | 65.40 | 66.11 | 65.40 | 66.10 | 65.40 | 130,800 |
29 Nov 2023 | 65.40 | 66.03 | 65.40 | 65.80 | 65.10 | 44,700 |
28 Nov 2023 | 65.57 | 65.63 | 64.93 | 64.93 | 64.24 | 180,700 |
27 Nov 2023 | 65.94 | 66.33 | 65.94 | 66.33 | 65.63 | 108,900 |
24 Nov 2023 | 66.39 | 66.41 | 66.12 | 66.12 | 65.42 | 3,700 |
22 Nov 2023 | 65.25 | 65.89 | 64.99 | 65.59 | 64.90 | 16,000 |
21 Nov 2023 | 66.46 | 66.47 | 65.88 | 65.88 | 65.18 | 46,900 |
20 Nov 2023 | 66.33 | 66.46 | 66.29 | 66.29 | 65.59 | 39,800 |
17 Nov 2023 | 65.00 | 66.73 | 65.00 | 66.56 | 65.86 | 54,600 |
16 Nov 2023 | 65.87 | 65.87 | 65.62 | 65.76 | 65.07 | 17,900 |
15 Nov 2023 | 66.00 | 66.41 | 66.00 | 66.25 | 65.55 | 46,300 |
14 Nov 2023 | 64.21 | 65.78 | 64.21 | 65.77 | 65.07 | 50,900 |
13 Nov 2023 | 63.75 | 63.84 | 63.16 | 63.16 | 62.49 | 117,600 |
10 Nov 2023 | 64.36 | 64.55 | 64.20 | 64.25 | 63.57 | 31,700 |
09 Nov 2023 | 64.68 | 64.95 | 64.41 | 64.50 | 63.82 | 15,500 |
08 Nov 2023 | 63.77 | 63.85 | 63.42 | 63.85 | 63.18 | 50,400 |
07 Nov 2023 | 63.64 | 63.64 | 63.31 | 63.47 | 62.80 | 69,100 |
06 Nov 2023 | 64.83 | 64.91 | 64.38 | 64.46 | 63.78 | 54,800 |
03 Nov 2023 | 65.22 | 65.22 | 64.87 | 65.21 | 64.52 | 37,200 |
02 Nov 2023 | 63.45 | 64.33 | 63.45 | 64.32 | 63.64 | 42,100 |
01 Nov 2023 | 62.04 | 62.20 | 61.50 | 62.20 | 61.54 | 185,200 |
31 Oct 2023 | 62.98 | 62.98 | 61.84 | 62.23 | 61.57 | 14,900 |
30 Oct 2023 | 62.65 | 63.47 | 62.60 | 63.20 | 62.53 | 172,500 |
27 Oct 2023 | 61.92 | 61.92 | 61.47 | 61.60 | 60.95 | 119,100 |
26 Oct 2023 | 62.09 | 62.43 | 61.74 | 62.08 | 61.42 | 120,900 |
25 Oct 2023 | 61.39 | 62.14 | 61.39 | 61.87 | 61.22 | 116,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |