Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 14,468,144 |
27 Mar 2024 | 107.30 | 107.80 | 106.90 | 107.30 | 107.30 | 11,216,137 |
26 Mar 2024 | 107.34 | 108.00 | 106.10 | 107.34 | 107.34 | 10,448,458 |
25 Mar 2024 | 106.46 | 106.46 | 102.06 | 106.46 | 106.46 | 8,995,567 |
25 Mar 2024 | 8.077163 Dividend | |||||
22 Mar 2024 | 112.70 | 112.70 | 111.50 | 112.70 | 104.62 | 8,104,588 |
21 Mar 2024 | 110.57 | 111.99 | 108.72 | 110.57 | 102.65 | 17,121,208 |
20 Mar 2024 | 108.71 | 110.71 | 108.71 | 108.71 | 100.92 | 13,484,458 |
19 Mar 2024 | 109.50 | 111.45 | 109.47 | 109.50 | 101.65 | 15,529,652 |
18 Mar 2024 | 110.60 | 111.99 | 110.14 | 110.60 | 102.67 | 5,315,832 |
15 Mar 2024 | 110.20 | 112.60 | 110.20 | 110.20 | 102.30 | 130,668,571 |
14 Mar 2024 | 111.79 | 112.80 | 111.64 | 111.79 | 103.78 | 12,057,273 |
13 Mar 2024 | 111.80 | 113.32 | 111.73 | 111.80 | 103.79 | 19,779,508 |
12 Mar 2024 | 112.50 | 112.87 | 110.90 | 112.50 | 104.44 | 15,513,904 |
11 Mar 2024 | 110.90 | 111.13 | 110.05 | 110.90 | 102.95 | 5,296,283 |
08 Mar 2024 | 111.26 | 113.04 | 111.26 | 111.26 | 103.29 | 4,311,884 |
07 Mar 2024 | 112.50 | 113.20 | 111.31 | 112.50 | 104.44 | 8,963,000 |
06 Mar 2024 | 112.40 | 113.00 | 108.30 | 112.40 | 104.34 | 11,473,192 |
05 Mar 2024 | 108.30 | 109.79 | 107.09 | 108.30 | 100.54 | 21,278,463 |
04 Mar 2024 | 108.90 | 110.91 | 108.80 | 108.90 | 101.10 | 5,927,119 |
01 Mar 2024 | 110.91 | 112.67 | 110.90 | 110.91 | 102.96 | 5,964,912 |
29 Feb 2024 | 112.00 | 112.00 | 108.90 | 112.00 | 103.97 | 80,626,941 |
28 Feb 2024 | 111.00 | 111.97 | 110.00 | 111.00 | 103.04 | 142,658,042 |
27 Feb 2024 | 110.00 | 110.00 | 107.50 | 110.00 | 102.12 | 20,750,747 |
26 Feb 2024 | 107.90 | 109.98 | 107.00 | 107.90 | 100.17 | 11,439,792 |
23 Feb 2024 | 107.71 | 111.89 | 107.71 | 107.71 | 99.99 | 22,603,132 |
22 Feb 2024 | 111.00 | 113.50 | 109.00 | 111.00 | 103.04 | 37,364,478 |
21 Feb 2024 | 113.40 | 114.99 | 113.01 | 113.40 | 105.27 | 107,821,705 |
20 Feb 2024 | 114.40 | 116.00 | 113.00 | 114.40 | 106.20 | 63,784,992 |
19 Feb 2024 | 114.00 | 115.00 | 113.01 | 114.00 | 105.83 | 3,604,972 |
16 Feb 2024 | 114.10 | 114.10 | 111.09 | 114.10 | 105.92 | 7,781,880 |
15 Feb 2024 | 111.17 | 111.99 | 110.47 | 111.17 | 103.20 | 2,994,846 |
14 Feb 2024 | 110.00 | 111.18 | 108.66 | 110.00 | 102.12 | 8,188,829 |
13 Feb 2024 | 108.99 | 109.60 | 108.46 | 108.99 | 101.18 | 889,541 |
12 Feb 2024 | 109.30 | 109.30 | 108.00 | 109.30 | 101.47 | 4,709,904 |
09 Feb 2024 | 108.11 | 108.80 | 107.86 | 108.11 | 100.36 | 986,006 |
08 Feb 2024 | 107.85 | 109.00 | 107.51 | 107.85 | 100.12 | 11,798,596 |
07 Feb 2024 | 108.48 | 109.25 | 108.10 | 108.48 | 100.71 | 8,261,663 |
06 Feb 2024 | 108.75 | 109.51 | 107.60 | 108.75 | 100.96 | 15,893,658 |
05 Feb 2024 | 107.80 | 108.00 | 105.98 | 107.80 | 100.07 | 11,316,714 |
02 Feb 2024 | 107.00 | 107.70 | 106.01 | 107.00 | 99.33 | 9,530,513 |
01 Feb 2024 | 106.80 | 107.65 | 104.80 | 106.80 | 99.15 | 19,640,483 |
31 Jan 2024 | 104.25 | 105.40 | 102.68 | 104.25 | 96.78 | 138,602,016 |
30 Jan 2024 | 103.25 | 104.21 | 102.36 | 103.25 | 95.85 | 97,183,285 |
29 Jan 2024 | 104.00 | 104.70 | 102.00 | 104.00 | 96.55 | 9,644,067 |
26 Jan 2024 | 102.20 | 103.34 | 101.25 | 102.20 | 94.88 | 12,561,541 |
25 Jan 2024 | 101.25 | 101.94 | 100.60 | 101.25 | 93.99 | 13,052,467 |
24 Jan 2024 | 100.56 | 101.00 | 99.10 | 100.56 | 93.35 | 12,994,274 |
23 Jan 2024 | 99.01 | 100.72 | 98.00 | 99.01 | 91.91 | 30,732,606 |
22 Jan 2024 | 99.23 | 100.43 | 98.67 | 99.23 | 92.12 | 5,875,031 |
19 Jan 2024 | 99.00 | 99.11 | 98.50 | 99.00 | 91.90 | 16,591,442 |
18 Jan 2024 | 98.60 | 99.00 | 98.55 | 98.60 | 91.53 | 36,010,372 |
17 Jan 2024 | 98.60 | 99.38 | 98.59 | 98.60 | 91.53 | 22,038,221 |
16 Jan 2024 | 98.70 | 100.60 | 98.51 | 98.70 | 91.63 | 13,649,636 |
15 Jan 2024 | 99.60 | 101.00 | 99.55 | 99.60 | 92.46 | 5,527,716 |
12 Jan 2024 | 100.00 | 100.11 | 99.00 | 100.00 | 92.83 | 5,239,486 |
11 Jan 2024 | 99.62 | 99.99 | 98.70 | 99.62 | 92.48 | 8,989,384 |
10 Jan 2024 | 99.38 | 100.82 | 98.76 | 99.38 | 92.26 | 7,810,044 |
09 Jan 2024 | 100.35 | 100.44 | 99.49 | 100.35 | 93.16 | 9,804,703 |
08 Jan 2024 | 99.60 | 100.25 | 99.00 | 99.60 | 92.46 | 9,641,671 |
05 Jan 2024 | 99.60 | 100.49 | 98.55 | 99.60 | 92.46 | 7,323,400 |
04 Jan 2024 | 99.90 | 101.00 | 99.34 | 99.90 | 92.74 | 12,887,172 |
03 Jan 2024 | 100.51 | 101.70 | 100.17 | 100.51 | 93.31 | 5,691,778 |
02 Jan 2024 | 101.34 | 103.30 | 100.90 | 101.34 | 94.08 | 6,444,925 |
29 Dec 2023 | 103.49 | 103.50 | 102.57 | 103.49 | 96.07 | 16,953,772 |
28 Dec 2023 | 102.90 | 104.00 | 101.05 | 102.90 | 95.53 | 6,628,813 |
27 Dec 2023 | 101.96 | 102.50 | 101.00 | 101.96 | 94.65 | 6,013,756 |
26 Dec 2023 | 102.50 | 103.05 | 100.12 | 102.50 | 95.15 | 634,442 |
22 Dec 2023 | 100.00 | 101.94 | 99.31 | 101.50 | 94.23 | 27,438,680 |
21 Dec 2023 | 100.79 | 100.79 | 98.56 | 100.79 | 93.57 | 6,145,825 |
20 Dec 2023 | 99.78 | 99.81 | 98.51 | 99.78 | 92.63 | 7,648,602 |
19 Dec 2023 | 99.40 | 99.99 | 97.96 | 99.40 | 92.28 | 7,672,097 |
18 Dec 2023 | 98.50 | 102.21 | 98.50 | 98.50 | 91.44 | 9,404,005 |
15 Dec 2023 | 101.61 | 103.93 | 101.01 | 101.61 | 94.33 | 123,481,559 |
14 Dec 2023 | 102.30 | 102.50 | 100.46 | 102.30 | 94.97 | 20,154,304 |
13 Dec 2023 | 101.88 | 101.88 | 98.66 | 101.88 | 94.58 | 5,909,426 |
12 Dec 2023 | 98.80 | 99.60 | 98.01 | 98.80 | 91.72 | 14,299,153 |
11 Dec 2023 | 98.30 | 99.00 | 97.71 | 98.30 | 91.25 | 20,306,832 |
07 Dec 2023 | 98.70 | 98.99 | 98.29 | 98.70 | 91.63 | 8,942,977 |
06 Dec 2023 | 98.75 | 99.50 | 97.52 | 98.75 | 91.67 | 11,787,289 |
05 Dec 2023 | 98.50 | 98.90 | 97.32 | 98.50 | 91.44 | 23,525,254 |
04 Dec 2023 | 97.70 | 98.48 | 97.22 | 97.70 | 90.70 | 4,190,299 |
01 Dec 2023 | 97.96 | 98.87 | 96.55 | 97.96 | 90.94 | 12,349,555 |
30 Nov 2023 | 97.98 | 97.98 | 96.00 | 97.98 | 90.96 | 142,533,671 |
29 Nov 2023 | 96.30 | 96.96 | 95.46 | 96.30 | 89.40 | 6,889,230 |
28 Nov 2023 | 96.03 | 96.03 | 95.06 | 96.03 | 89.15 | 10,856,390 |
27 Nov 2023 | 95.88 | 95.99 | 95.02 | 95.88 | 89.01 | 5,021,746 |
24 Nov 2023 | 95.70 | 96.00 | 95.00 | 95.70 | 88.84 | 960,275 |
23 Nov 2023 | 95.50 | 95.92 | 95.06 | 95.50 | 88.66 | 2,955,424 |
22 Nov 2023 | 95.84 | 95.84 | 93.95 | 95.84 | 88.97 | 10,695,178 |
21 Nov 2023 | 94.90 | 95.50 | 94.49 | 94.90 | 88.10 | 8,017,137 |
20 Nov 2023 | 95.13 | 95.49 | 94.00 | 95.13 | 88.31 | 7,144,244 |
17 Nov 2023 | 94.61 | 95.27 | 94.05 | 94.61 | 87.83 | 10,109,408 |
16 Nov 2023 | 95.00 | 95.00 | 93.80 | 95.00 | 88.19 | 12,624,269 |
15 Nov 2023 | 94.99 | 95.00 | 93.91 | 94.99 | 88.18 | 12,840,191 |
14 Nov 2023 | 94.00 | 94.55 | 93.10 | 94.00 | 87.26 | 13,769,495 |
13 Nov 2023 | 93.85 | 95.00 | 93.50 | 93.85 | 87.12 | 15,973,697 |
10 Nov 2023 | 94.25 | 94.87 | 93.23 | 94.25 | 87.50 | 2,385,866 |
09 Nov 2023 | 93.80 | 95.30 | 93.00 | 93.80 | 87.08 | 6,340,745 |
08 Nov 2023 | 95.30 | 95.90 | 94.49 | 95.30 | 88.47 | 8,116,258 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |