Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 105.48 | 105.87 | 102.92 | 103.41 | 103.41 | 2,865 |
15 Mar 2024 | 104.04 | 105.57 | 103.47 | 105.03 | 105.03 | 354 |
14 Mar 2024 | 106.93 | 107.27 | 104.44 | 104.81 | 104.81 | 3,465 |
13 Mar 2024 | 108.64 | 109.23 | 107.23 | 107.77 | 107.77 | 124 |
12 Mar 2024 | 108.51 | 109.10 | 107.18 | 108.46 | 108.46 | 187 |
11 Mar 2024 | 105.81 | 107.78 | 105.69 | 106.92 | 106.92 | 237 |
08 Mar 2024 | 108.19 | 108.19 | 107.13 | 107.36 | 107.36 | 228 |
07 Mar 2024 | 105.42 | 108.32 | 105.12 | 107.59 | 107.59 | 478 |
06 Mar 2024 | 104.20 | 106.93 | 100.33 | 105.40 | 105.40 | 80,801 |
05 Mar 2024 | 102.90 | 103.47 | 100.50 | 100.57 | 100.57 | 5,811 |
04 Mar 2024 | 106.20 | 106.47 | 104.58 | 105.86 | 105.86 | 882 |
01 Mar 2024 | 105.58 | 106.98 | 104.54 | 106.98 | 106.98 | 542 |
29 Feb 2024 | 103.33 | 105.30 | 102.81 | 105.13 | 105.13 | 661 |
28 Feb 2024 | 103.25 | 103.25 | 101.97 | 102.18 | 102.18 | 1,310 |
27 Feb 2024 | 104.42 | 105.08 | 103.82 | 104.77 | 104.77 | 228 |
26 Feb 2024 | 104.09 | 104.57 | 103.47 | 103.69 | 103.69 | 901 |
23 Feb 2024 | 105.00 | 105.00 | 103.66 | 104.11 | 104.11 | 495 |
22 Feb 2024 | 104.92 | 105.03 | 103.95 | 105.02 | 105.02 | 524 |
21 Feb 2024 | 102.80 | 103.35 | 102.11 | 102.49 | 102.49 | 744 |
20 Feb 2024 | 102.50 | 103.86 | 102.42 | 102.97 | 102.97 | 1,073 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 105.57 | 105.57 | 103.04 | 104.85 | 104.85 | 3,007 |
16 Feb 2024 | 0.68 Dividend | |||||
15 Feb 2024 | 106.39 | 106.78 | 105.92 | 106.29 | 105.61 | 201 |
14 Feb 2024 | 104.69 | 106.08 | 104.60 | 105.17 | 104.50 | 263 |
13 Feb 2024 | 102.68 | 104.08 | 102.17 | 102.90 | 102.24 | 564 |
12 Feb 2024 | 105.39 | 107.48 | 105.13 | 106.92 | 106.24 | 1,327 |
09 Feb 2024 | 105.18 | 105.51 | 104.30 | 105.14 | 104.47 | 301 |
08 Feb 2024 | 104.16 | 105.37 | 103.42 | 105.06 | 104.39 | 980 |
07 Feb 2024 | 104.14 | 104.14 | 101.89 | 103.24 | 102.58 | 720 |
06 Feb 2024 | 101.39 | 102.81 | 101.13 | 102.79 | 102.13 | 198 |
05 Feb 2024 | 101.52 | 101.52 | 99.72 | 100.73 | 100.09 | 101 |
02 Feb 2024 | 101.71 | 101.71 | 99.57 | 100.29 | 99.65 | 661 |
01 Feb 2024 | 103.89 | 104.72 | 100.93 | 101.57 | 100.92 | 423 |
31 Jan 2024 | 106.47 | 106.93 | 102.15 | 105.00 | 104.33 | 950 |
30 Jan 2024 | 106.20 | 106.39 | 103.94 | 104.05 | 103.38 | 305 |
29 Jan 2024 | 105.00 | 105.74 | 104.72 | 105.31 | 104.64 | 111 |
26 Jan 2024 | 105.88 | 106.85 | 104.52 | 104.66 | 103.99 | 132 |
25 Jan 2024 | 107.91 | 109.70 | 106.90 | 106.95 | 106.27 | 1,406 |
24 Jan 2024 | 110.27 | 110.27 | 107.89 | 107.89 | 107.20 | 533 |
23 Jan 2024 | 109.17 | 110.37 | 109.16 | 109.45 | 108.75 | 152 |
22 Jan 2024 | 108.16 | 108.62 | 107.11 | 108.20 | 107.51 | 685 |
19 Jan 2024 | 104.84 | 106.19 | 104.00 | 106.19 | 105.51 | 323 |
18 Jan 2024 | 102.66 | 102.92 | 101.35 | 102.89 | 102.23 | 285 |
17 Jan 2024 | 101.16 | 101.16 | 98.85 | 98.98 | 98.35 | 1,417 |
16 Jan 2024 | 101.27 | 102.80 | 100.22 | 101.63 | 100.98 | 331 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 103.36 | 103.50 | 102.00 | 102.60 | 101.94 | 362 |
11 Jan 2024 | 103.69 | 104.54 | 102.14 | 103.02 | 102.36 | 140 |
10 Jan 2024 | 104.10 | 104.13 | 102.53 | 104.08 | 103.41 | 555 |
09 Jan 2024 | 104.93 | 105.03 | 104.69 | 104.91 | 104.24 | 36 |
08 Jan 2024 | 105.03 | 106.09 | 104.84 | 106.09 | 105.41 | 1,139 |
05 Jan 2024 | 104.25 | 104.25 | 103.10 | 103.10 | 102.44 | 23,265 |
04 Jan 2024 | 105.21 | 105.21 | 102.67 | 103.68 | 103.01 | 8,910 |
03 Jan 2024 | 107.08 | 107.35 | 105.21 | 105.96 | 105.28 | 821 |
02 Jan 2024 | 110.02 | 111.00 | 109.22 | 109.22 | 108.52 | 518 |
29 Dec 2023 | 113.67 | 114.06 | 112.34 | 112.68 | 111.96 | 133 |
28 Dec 2023 | 114.49 | 114.73 | 114.13 | 114.36 | 113.63 | 460 |
27 Dec 2023 | 114.55 | 114.55 | 114.42 | 114.42 | 113.69 | 145 |
22 Dec 2023 | 112.49 | 113.50 | 112.49 | 112.57 | 111.85 | 166 |
21 Dec 2023 | 111.07 | 112.68 | 111.07 | 111.94 | 111.22 | 171 |
20 Dec 2023 | 110.81 | 111.95 | 110.81 | 111.44 | 110.73 | 431 |
19 Dec 2023 | 111.59 | 111.86 | 111.21 | 111.46 | 110.75 | 310 |
18 Dec 2023 | 110.94 | 112.05 | 110.62 | 111.27 | 110.56 | 568 |
15 Dec 2023 | 113.30 | 113.72 | 111.87 | 112.73 | 112.01 | 1,307 |
14 Dec 2023 | 110.70 | 113.39 | 110.43 | 112.56 | 111.84 | 2,162 |
13 Dec 2023 | 106.36 | 106.90 | 106.26 | 106.76 | 106.08 | 284 |
12 Dec 2023 | 106.22 | 107.15 | 106.10 | 106.83 | 106.15 | 219 |
11 Dec 2023 | 104.51 | 107.32 | 104.51 | 107.31 | 106.62 | 807 |
08 Dec 2023 | 103.00 | 104.82 | 102.28 | 104.13 | 103.46 | 546 |
07 Dec 2023 | 100.91 | 102.32 | 100.71 | 102.32 | 101.67 | 210 |
06 Dec 2023 | 99.99 | 101.80 | 99.58 | 100.96 | 100.31 | 298 |
05 Dec 2023 | 98.44 | 98.78 | 97.28 | 98.77 | 98.14 | 234 |
04 Dec 2023 | 98.01 | 98.77 | 97.50 | 98.29 | 97.66 | 127 |
01 Dec 2023 | 96.58 | 98.48 | 96.08 | 97.79 | 97.16 | 70 |
30 Nov 2023 | 96.56 | 96.99 | 95.86 | 96.29 | 95.67 | 118 |
29 Nov 2023 | 96.11 | 98.09 | 95.87 | 96.60 | 95.98 | 210 |
28 Nov 2023 | 93.90 | 95.01 | 93.67 | 94.28 | 93.68 | 114 |
27 Nov 2023 | 94.19 | 95.32 | 93.82 | 94.99 | 94.38 | 230 |
24 Nov 2023 | 94.59 | 95.08 | 94.24 | 94.91 | 94.30 | 383 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 93.00 | 95.51 | 93.00 | 95.08 | 94.47 | 392 |
21 Nov 2023 | 93.81 | 94.14 | 93.54 | 93.60 | 93.00 | 4,482 |
20 Nov 2023 | 93.40 | 95.06 | 93.32 | 95.05 | 94.44 | 314 |
20 Nov 2023 | 0.68 Dividend | |||||
17 Nov 2023 | 94.24 | 94.24 | 93.32 | 93.80 | 92.52 | 124 |
16 Nov 2023 | 93.54 | 93.98 | 92.49 | 92.86 | 91.60 | 2,667 |
15 Nov 2023 | 92.85 | 94.57 | 92.85 | 93.91 | 92.63 | 5,233 |
14 Nov 2023 | 91.69 | 93.22 | 91.42 | 92.82 | 91.56 | 399 |
13 Nov 2023 | 89.00 | 89.48 | 88.34 | 88.61 | 87.40 | 507 |
10 Nov 2023 | 87.75 | 90.02 | 87.28 | 90.02 | 88.80 | 641 |
09 Nov 2023 | 87.33 | 88.87 | 87.14 | 87.14 | 85.95 | 133 |
08 Nov 2023 | 89.73 | 90.19 | 88.25 | 88.25 | 87.05 | 456 |
07 Nov 2023 | 89.89 | 90.67 | 89.37 | 89.65 | 88.43 | 192 |
06 Nov 2023 | 91.05 | 91.88 | 88.93 | 89.08 | 87.87 | 20,861 |
03 Nov 2023 | 86.33 | 91.13 | 86.16 | 90.99 | 89.75 | 1,059 |
02 Nov 2023 | 87.68 | 89.97 | 86.74 | 89.83 | 88.61 | 334 |
01 Nov 2023 | 86.93 | 86.93 | 85.14 | 86.31 | 85.14 | 117 |
31 Oct 2023 | 86.52 | 87.13 | 85.50 | 86.73 | 85.55 | 845 |
30 Oct 2023 | 87.94 | 88.06 | 85.63 | 86.61 | 85.43 | 1,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |