Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 119.09 | 119.42 | 117.71 | 118.22 | 118.22 | 958,100 |
18 Mar 2024 | 0.81 Dividend | |||||
15 Mar 2024 | 119.81 | 121.38 | 119.41 | 119.90 | 119.09 | 10,786,000 |
14 Mar 2024 | 119.03 | 119.93 | 117.75 | 119.81 | 119.00 | 1,093,400 |
13 Mar 2024 | 118.82 | 119.99 | 118.45 | 118.91 | 118.11 | 674,400 |
12 Mar 2024 | 117.17 | 118.65 | 117.10 | 118.34 | 117.54 | 877,500 |
11 Mar 2024 | 117.01 | 118.07 | 116.70 | 117.38 | 116.59 | 878,400 |
08 Mar 2024 | 117.25 | 118.76 | 117.10 | 117.29 | 116.50 | 765,500 |
07 Mar 2024 | 118.00 | 118.27 | 116.75 | 117.23 | 116.44 | 1,328,000 |
06 Mar 2024 | 117.93 | 119.38 | 116.02 | 117.79 | 116.99 | 2,247,900 |
05 Mar 2024 | 112.36 | 113.05 | 111.50 | 111.96 | 111.20 | 593,900 |
04 Mar 2024 | 113.25 | 113.78 | 112.26 | 112.42 | 111.66 | 847,300 |
01 Mar 2024 | 114.00 | 114.16 | 113.13 | 113.54 | 112.77 | 541,000 |
29 Feb 2024 | 114.47 | 114.47 | 112.25 | 114.00 | 113.23 | 1,266,500 |
28 Feb 2024 | 113.30 | 114.10 | 112.73 | 113.70 | 112.93 | 861,300 |
27 Feb 2024 | 112.22 | 113.39 | 111.66 | 113.32 | 112.55 | 485,400 |
26 Feb 2024 | 112.15 | 112.87 | 111.27 | 112.24 | 111.48 | 482,500 |
23 Feb 2024 | 112.64 | 113.17 | 112.32 | 112.81 | 112.05 | 741,800 |
22 Feb 2024 | 111.33 | 112.32 | 110.79 | 112.11 | 111.35 | 624,000 |
21 Feb 2024 | 111.49 | 111.61 | 110.58 | 111.25 | 110.50 | 898,100 |
20 Feb 2024 | 111.61 | 112.34 | 110.81 | 110.94 | 110.19 | 448,400 |
16 Feb 2024 | 112.37 | 113.35 | 111.38 | 111.86 | 111.10 | 685,300 |
15 Feb 2024 | 111.06 | 112.85 | 110.90 | 112.41 | 111.65 | 711,100 |
14 Feb 2024 | 110.12 | 111.55 | 109.98 | 110.94 | 110.19 | 665,500 |
13 Feb 2024 | 110.53 | 111.23 | 107.75 | 109.62 | 108.88 | 798,000 |
12 Feb 2024 | 109.33 | 111.25 | 109.33 | 110.53 | 109.78 | 787,700 |
09 Feb 2024 | 107.65 | 109.48 | 107.12 | 108.89 | 108.15 | 647,200 |
08 Feb 2024 | 107.05 | 108.01 | 105.75 | 107.60 | 106.87 | 939,700 |
07 Feb 2024 | 107.97 | 108.99 | 104.78 | 107.03 | 106.31 | 1,701,500 |
06 Feb 2024 | 111.80 | 112.84 | 111.80 | 112.10 | 111.34 | 786,800 |
05 Feb 2024 | 111.46 | 112.30 | 111.00 | 111.77 | 111.01 | 660,600 |
02 Feb 2024 | 110.96 | 112.92 | 110.93 | 112.22 | 111.46 | 780,700 |
01 Feb 2024 | 110.09 | 110.88 | 108.57 | 110.57 | 109.82 | 761,500 |
31 Jan 2024 | 112.33 | 112.91 | 110.60 | 110.80 | 110.05 | 1,547,100 |
30 Jan 2024 | 111.68 | 112.29 | 110.99 | 112.03 | 111.27 | 509,700 |
29 Jan 2024 | 110.45 | 112.03 | 110.01 | 111.93 | 111.17 | 705,000 |
26 Jan 2024 | 112.62 | 112.62 | 111.79 | 112.21 | 111.45 | 414,600 |
25 Jan 2024 | 113.72 | 113.83 | 111.27 | 112.30 | 111.54 | 619,100 |
24 Jan 2024 | 112.07 | 113.21 | 111.77 | 112.95 | 112.19 | 604,100 |
23 Jan 2024 | 112.10 | 112.49 | 111.27 | 111.75 | 111.00 | 1,032,700 |
22 Jan 2024 | 111.75 | 112.27 | 111.21 | 111.95 | 111.19 | 508,900 |
19 Jan 2024 | 109.74 | 111.96 | 109.73 | 111.29 | 110.54 | 858,300 |
18 Jan 2024 | 106.71 | 108.35 | 106.40 | 108.27 | 107.54 | 464,100 |
17 Jan 2024 | 107.05 | 108.57 | 107.01 | 107.30 | 106.58 | 455,200 |
16 Jan 2024 | 107.37 | 108.13 | 106.61 | 107.29 | 106.57 | 616,000 |
12 Jan 2024 | 108.87 | 109.29 | 106.62 | 107.37 | 106.64 | 914,200 |
11 Jan 2024 | 107.51 | 108.36 | 107.16 | 108.27 | 107.54 | 656,800 |
10 Jan 2024 | 106.40 | 107.49 | 105.99 | 107.42 | 106.69 | 505,800 |
09 Jan 2024 | 107.03 | 107.23 | 105.27 | 106.51 | 105.79 | 438,200 |
08 Jan 2024 | 107.50 | 107.74 | 106.25 | 107.49 | 106.76 | 643,400 |
05 Jan 2024 | 106.89 | 108.07 | 106.73 | 107.36 | 106.63 | 475,600 |
04 Jan 2024 | 105.93 | 107.35 | 105.93 | 106.60 | 105.88 | 712,500 |
03 Jan 2024 | 106.04 | 106.80 | 105.09 | 105.24 | 104.53 | 624,800 |
02 Jan 2024 | 103.39 | 105.96 | 103.26 | 105.88 | 105.16 | 899,900 |
29 Dec 2023 | 103.30 | 103.67 | 102.92 | 103.46 | 102.76 | 656,700 |
28 Dec 2023 | 102.88 | 103.69 | 102.88 | 103.39 | 102.69 | 268,600 |
27 Dec 2023 | 102.35 | 103.01 | 101.80 | 102.75 | 102.06 | 370,300 |
26 Dec 2023 | 101.86 | 102.86 | 101.41 | 102.55 | 101.86 | 297,500 |
22 Dec 2023 | 102.34 | 102.65 | 101.48 | 101.85 | 101.16 | 344,700 |
21 Dec 2023 | 101.11 | 102.26 | 100.31 | 101.85 | 101.16 | 508,200 |
20 Dec 2023 | 102.20 | 102.67 | 100.97 | 100.98 | 100.30 | 604,700 |
19 Dec 2023 | 101.98 | 103.08 | 101.71 | 102.33 | 101.64 | 881,300 |
18 Dec 2023 | 102.22 | 102.60 | 101.12 | 101.94 | 101.25 | 735,400 |
18 Dec 2023 | 0.75 Dividend | |||||
15 Dec 2023 | 104.75 | 105.21 | 101.64 | 102.48 | 101.04 | 1,493,900 |
14 Dec 2023 | 106.79 | 106.79 | 104.52 | 104.94 | 103.47 | 942,200 |
13 Dec 2023 | 104.80 | 106.09 | 103.89 | 105.98 | 104.49 | 924,500 |
12 Dec 2023 | 104.00 | 104.89 | 103.56 | 104.63 | 103.16 | 636,900 |
11 Dec 2023 | 103.37 | 104.35 | 103.21 | 103.91 | 102.45 | 1,488,200 |
08 Dec 2023 | 102.77 | 103.11 | 102.10 | 102.80 | 101.36 | 478,200 |
07 Dec 2023 | 101.87 | 102.69 | 101.38 | 102.61 | 101.17 | 657,600 |
06 Dec 2023 | 103.32 | 103.70 | 101.37 | 101.54 | 100.12 | 444,900 |
05 Dec 2023 | 103.77 | 104.02 | 102.89 | 103.17 | 101.72 | 489,400 |
04 Dec 2023 | 102.48 | 103.88 | 102.46 | 103.77 | 102.31 | 596,400 |
01 Dec 2023 | 102.58 | 103.43 | 102.19 | 102.65 | 101.21 | 473,900 |
30 Nov 2023 | 100.92 | 102.87 | 100.60 | 102.79 | 101.35 | 713,900 |
29 Nov 2023 | 100.84 | 101.16 | 99.92 | 100.66 | 99.25 | 582,400 |
28 Nov 2023 | 102.18 | 102.51 | 100.64 | 100.69 | 99.28 | 685,200 |
27 Nov 2023 | 102.45 | 102.55 | 101.34 | 102.50 | 101.06 | 334,900 |
24 Nov 2023 | 102.25 | 102.69 | 101.88 | 102.68 | 101.24 | 178,300 |
22 Nov 2023 | 101.74 | 102.19 | 101.03 | 102.04 | 100.61 | 280,100 |
21 Nov 2023 | 100.94 | 101.91 | 100.94 | 101.57 | 100.15 | 418,100 |
20 Nov 2023 | 100.95 | 101.05 | 99.61 | 100.78 | 99.37 | 592,500 |
17 Nov 2023 | 101.42 | 101.70 | 100.44 | 100.89 | 99.48 | 614,000 |
16 Nov 2023 | 101.60 | 102.21 | 100.99 | 101.08 | 99.66 | 519,400 |
15 Nov 2023 | 102.29 | 103.13 | 101.27 | 101.38 | 99.96 | 512,000 |
14 Nov 2023 | 100.17 | 102.69 | 99.84 | 102.20 | 100.77 | 625,400 |
13 Nov 2023 | 99.55 | 100.00 | 99.01 | 99.18 | 97.79 | 464,500 |
10 Nov 2023 | 99.43 | 99.90 | 98.65 | 99.73 | 98.33 | 482,200 |
09 Nov 2023 | 100.03 | 100.36 | 98.99 | 99.09 | 97.70 | 419,600 |
08 Nov 2023 | 101.07 | 101.07 | 99.63 | 99.84 | 98.44 | 265,300 |
07 Nov 2023 | 100.11 | 100.87 | 99.66 | 100.63 | 99.22 | 477,700 |
06 Nov 2023 | 100.88 | 101.22 | 99.72 | 100.11 | 98.71 | 454,600 |
03 Nov 2023 | 101.23 | 102.10 | 100.82 | 100.88 | 99.47 | 672,800 |
02 Nov 2023 | 102.44 | 103.88 | 99.69 | 99.89 | 98.49 | 770,900 |
01 Nov 2023 | 100.40 | 102.14 | 99.62 | 101.93 | 100.50 | 727,500 |
31 Oct 2023 | 100.39 | 100.60 | 98.97 | 99.67 | 98.27 | 1,523,200 |
30 Oct 2023 | 98.50 | 100.87 | 97.72 | 100.30 | 98.89 | 1,153,700 |
27 Oct 2023 | 97.55 | 102.53 | 96.86 | 97.58 | 96.21 | 1,453,500 |
26 Oct 2023 | 98.65 | 100.05 | 98.00 | 99.68 | 98.28 | 1,207,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |