Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 95.54 | 95.61 | 95.60 | 95.61 | 95.61 | 1,136 |
26 Mar 2024 | 94.90 | 95.80 | 95.10 | 95.30 | 95.30 | 1,819 |
25 Mar 2024 | 95.94 | 95.70 | 94.89 | 95.17 | 95.17 | 17,723 |
22 Mar 2024 | 94.21 | 95.80 | 94.30 | 95.79 | 95.79 | 36,021 |
21 Mar 2024 | 95.40 | 94.70 | 94.69 | 94.69 | 94.69 | 1,069 |
20 Mar 2024 | 95.25 | 95.20 | 94.94 | 95.19 | 95.19 | 3,837 |
19 Mar 2024 | 96.00 | 95.70 | 95.39 | 95.39 | 95.39 | 5,337 |
18 Mar 2024 | 97.35 | 95.80 | 95.79 | 95.80 | 95.80 | 582 |
15 Mar 2024 | 97.20 | 97.40 | 97.19 | 97.19 | 97.19 | 2,653 |
15 Mar 2024 | 7 Dividend | |||||
14 Mar 2024 | 104.41 | 103.76 | 103.19 | 103.56 | 96.56 | 6,266 |
13 Mar 2024 | 103.89 | 104.80 | 104.00 | 104.41 | 97.35 | 14,522 |
12 Mar 2024 | 102.60 | 103.60 | 103.60 | 103.60 | 96.60 | 102 |
11 Mar 2024 | 103.40 | 102.99 | 102.40 | 102.69 | 95.75 | 829 |
08 Mar 2024 | 101.80 | 102.80 | 101.80 | 102.80 | 95.85 | 314 |
07 Mar 2024 | 101.19 | 101.81 | 100.60 | 101.80 | 94.92 | 7,384 |
06 Mar 2024 | 101.60 | 101.40 | 101.32 | 101.40 | 94.54 | 426 |
05 Mar 2024 | 102.10 | 101.70 | 101.40 | 101.41 | 94.55 | 718 |
04 Mar 2024 | 102.29 | 102.00 | 101.40 | 101.71 | 94.83 | 744 |
01 Mar 2024 | 102.60 | 102.17 | 101.60 | 101.98 | 95.08 | 1,481 |
29 Feb 2024 | 101.80 | 102.00 | 101.00 | 101.62 | 94.75 | 144,296 |
28 Feb 2024 | 100.39 | 102.00 | 100.60 | 100.72 | 93.91 | 9,168 |
27 Feb 2024 | 101.49 | 101.40 | 100.71 | 100.71 | 93.90 | 1,625 |
26 Feb 2024 | 101.70 | 101.60 | 101.20 | 101.20 | 94.36 | 167 |
23 Feb 2024 | 101.00 | 101.81 | 100.20 | 100.89 | 94.07 | 2,814 |
22 Feb 2024 | 102.00 | 102.00 | 101.19 | 101.50 | 94.64 | 2,766 |
21 Feb 2024 | 101.80 | 102.00 | 101.60 | 101.74 | 94.86 | 1,220 |
20 Feb 2024 | 101.40 | 101.39 | 100.85 | 100.92 | 94.09 | 2,138 |
19 Feb 2024 | 101.60 | 101.40 | 101.06 | 101.19 | 94.35 | 1,721 |
16 Feb 2024 | 101.19 | 101.40 | 100.60 | 100.78 | 93.97 | 5,836 |
15 Feb 2024 | 100.61 | 100.79 | 100.00 | 100.50 | 93.71 | 4,719 |
14 Feb 2024 | 100.80 | 101.40 | 100.60 | 101.19 | 94.35 | 5,226 |
13 Feb 2024 | 101.19 | 101.20 | 100.30 | 100.47 | 93.68 | 4,886 |
12 Feb 2024 | 99.75 | 101.20 | 100.00 | 101.20 | 94.36 | 5,888 |
09 Feb 2024 | 100.80 | 100.80 | 99.98 | 100.57 | 93.77 | 9,312 |
08 Feb 2024 | 104.20 | 102.00 | 100.40 | 102.00 | 95.10 | 4,042 |
07 Feb 2024 | 104.90 | 104.60 | 103.59 | 103.59 | 96.59 | 1,754 |
06 Feb 2024 | 104.90 | 104.79 | 104.79 | 104.79 | 97.71 | 155 |
05 Feb 2024 | 105.70 | 105.00 | 104.60 | 104.97 | 97.87 | 1,620 |
02 Feb 2024 | 104.49 | 105.20 | 104.40 | 105.20 | 98.09 | 608 |
01 Feb 2024 | 103.30 | 104.20 | 104.20 | 104.20 | 97.16 | 3,947 |
31 Jan 2024 | 103.69 | 103.77 | 103.59 | 103.59 | 96.59 | 1,420 |
30 Jan 2024 | 105.00 | 105.01 | 104.20 | 104.99 | 97.89 | 2,598 |
29 Jan 2024 | 105.21 | 105.00 | 104.99 | 105.00 | 97.90 | 1,225 |
26 Jan 2024 | 105.00 | 105.01 | 104.99 | 104.99 | 97.89 | 10,035 |
25 Jan 2024 | 104.80 | 105.00 | 104.99 | 104.99 | 97.89 | 10,581 |
24 Jan 2024 | 106.01 | 105.40 | 104.99 | 105.00 | 97.91 | 12,968 |
23 Jan 2024 | 105.29 | 105.81 | 105.50 | 105.81 | 98.66 | 1,511 |
22 Jan 2024 | 104.80 | 105.21 | 105.20 | 105.21 | 98.10 | 612 |
19 Jan 2024 | 104.41 | 105.20 | 104.19 | 105.00 | 97.90 | 3,922 |
18 Jan 2024 | 103.30 | 104.60 | 103.60 | 104.60 | 97.53 | 4,949 |
17 Jan 2024 | 102.60 | 103.01 | 101.60 | 103.00 | 96.04 | 22,093 |
16 Jan 2024 | 104.59 | 103.20 | 102.80 | 102.80 | 95.85 | 19,526 |
15 Jan 2024 | 104.30 | 104.60 | 104.20 | 104.20 | 97.16 | 3,723 |
12 Jan 2024 | 103.89 | 104.61 | 104.00 | 104.35 | 97.30 | 6,444 |
11 Jan 2024 | 103.69 | 104.21 | 103.60 | 104.21 | 97.17 | 1,819 |
10 Jan 2024 | 102.81 | 104.40 | 103.00 | 103.87 | 96.85 | 10,304 |
09 Jan 2024 | 101.80 | 103.60 | 101.60 | 103.39 | 96.40 | 6,497 |
08 Jan 2024 | 101.49 | 102.40 | 100.80 | 101.92 | 95.03 | 9,838 |
05 Jan 2024 | 102.10 | 102.00 | 101.20 | 101.66 | 94.79 | 13,743 |
04 Jan 2024 | 101.19 | 102.40 | 100.60 | 101.59 | 94.72 | 9,476 |
03 Jan 2024 | 100.39 | 101.60 | 101.00 | 101.00 | 94.17 | 1,860 |
02 Jan 2024 | 103.30 | 102.80 | 100.60 | 100.60 | 93.80 | 5,094 |
29 Dec 2023 | 101.70 | 103.20 | 102.40 | 102.61 | 95.67 | 4,568 |
28 Dec 2023 | 100.90 | 102.20 | 101.00 | 101.38 | 94.53 | 6,164 |
27 Dec 2023 | 99.09 | 100.81 | 99.60 | 100.80 | 93.99 | 25,414 |
22 Dec 2023 | 98.40 | 99.01 | 98.40 | 99.00 | 92.31 | 145,583 |
21 Dec 2023 | 99.50 | 100.20 | 98.80 | 99.69 | 92.95 | 5,384 |
20 Dec 2023 | 99.60 | 100.40 | 99.30 | 99.50 | 92.77 | 13,100 |
19 Dec 2023 | 99.69 | 99.80 | 99.40 | 99.49 | 92.77 | 3,681 |
18 Dec 2023 | 99.60 | 100.00 | 99.30 | 99.63 | 92.89 | 10,444 |
15 Dec 2023 | 99.20 | 99.60 | 98.70 | 99.00 | 92.31 | 6,678 |
14 Dec 2023 | 97.94 | 99.20 | 97.90 | 98.26 | 91.62 | 10,608 |
13 Dec 2023 | 98.50 | 98.50 | 97.70 | 98.29 | 91.65 | 4,140 |
12 Dec 2023 | 96.85 | 98.50 | 97.20 | 98.06 | 91.43 | 14,231 |
11 Dec 2023 | 97.20 | 97.80 | 96.30 | 97.50 | 90.91 | 6,401 |
08 Dec 2023 | 96.75 | 97.49 | 96.20 | 96.78 | 90.24 | 4,474 |
07 Dec 2023 | 97.44 | 97.20 | 96.60 | 97.04 | 90.48 | 1,136 |
06 Dec 2023 | 96.80 | 97.70 | 97.40 | 97.69 | 91.09 | 2,954 |
05 Dec 2023 | 96.50 | 97.90 | 96.60 | 97.90 | 91.28 | 16,168 |
04 Dec 2023 | 96.25 | 96.30 | 96.10 | 96.21 | 89.71 | 3,435 |
01 Dec 2023 | 95.10 | 96.00 | 95.30 | 96.00 | 89.51 | 2,813 |
30 Nov 2023 | 95.40 | 95.91 | 94.80 | 95.90 | 89.42 | 89,108 |
29 Nov 2023 | 95.04 | 95.70 | 94.80 | 95.11 | 88.68 | 10,838 |
28 Nov 2023 | 94.80 | 95.30 | 94.60 | 95.07 | 88.64 | 6,018 |
27 Nov 2023 | 94.80 | 95.30 | 94.30 | 94.89 | 88.48 | 12,520 |
24 Nov 2023 | 92.64 | 93.91 | 92.50 | 92.50 | 86.25 | 9,192 |
23 Nov 2023 | 93.04 | 92.70 | 92.00 | 92.25 | 86.01 | 19,979 |
22 Nov 2023 | 93.89 | 94.40 | 93.00 | 94.20 | 87.83 | 2,563 |
21 Nov 2023 | 94.00 | 94.00 | 93.50 | 93.80 | 87.46 | 1,729 |
20 Nov 2023 | 94.64 | 94.70 | 93.60 | 93.95 | 87.60 | 2,686 |
17 Nov 2023 | 93.50 | 94.10 | 93.50 | 93.90 | 87.55 | 3,924 |
16 Nov 2023 | 95.50 | 93.80 | 93.29 | 93.52 | 87.20 | 2,706 |
15 Nov 2023 | 94.75 | 95.50 | 95.10 | 95.20 | 88.77 | 3,436 |
14 Nov 2023 | 93.60 | 95.00 | 93.30 | 93.63 | 87.30 | 38,832 |
13 Nov 2023 | 94.40 | 94.40 | 93.20 | 93.28 | 86.98 | 5,690 |
10 Nov 2023 | 94.45 | 94.60 | 93.80 | 93.80 | 87.46 | 2,033 |
09 Nov 2023 | 93.00 | 94.80 | 93.50 | 94.44 | 88.05 | 6,523 |
08 Nov 2023 | 94.35 | 94.10 | 93.10 | 94.10 | 87.74 | 24,800 |
07 Nov 2023 | 94.40 | 94.60 | 93.60 | 94.60 | 88.21 | 41,671 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |