Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 79.23 | 79.36 | 76.48 | 76.83 | 76.83 | 561,600 |
15 Mar 2024 | 79.29 | 80.44 | 79.29 | 79.73 | 79.73 | 2,392,200 |
14 Mar 2024 | 80.53 | 80.53 | 79.16 | 79.52 | 79.52 | 485,800 |
13 Mar 2024 | 80.26 | 80.85 | 79.96 | 80.32 | 80.32 | 427,900 |
12 Mar 2024 | 79.94 | 80.29 | 79.17 | 80.10 | 80.10 | 445,100 |
11 Mar 2024 | 80.54 | 80.91 | 79.73 | 79.80 | 79.80 | 429,100 |
08 Mar 2024 | 81.18 | 81.42 | 80.66 | 80.69 | 80.69 | 361,100 |
07 Mar 2024 | 80.39 | 80.94 | 80.12 | 80.68 | 80.68 | 251,400 |
07 Mar 2024 | 0.3 Dividend | |||||
06 Mar 2024 | 80.42 | 80.63 | 79.82 | 80.41 | 80.11 | 457,300 |
05 Mar 2024 | 79.78 | 80.72 | 79.24 | 79.85 | 79.55 | 291,700 |
04 Mar 2024 | 81.13 | 81.13 | 79.87 | 79.97 | 79.67 | 380,800 |
01 Mar 2024 | 82.49 | 82.49 | 81.10 | 81.20 | 80.90 | 342,800 |
29 Feb 2024 | 82.08 | 82.89 | 81.75 | 82.69 | 82.38 | 411,400 |
28 Feb 2024 | 80.72 | 82.10 | 80.33 | 81.69 | 81.39 | 403,500 |
27 Feb 2024 | 81.83 | 82.02 | 81.15 | 81.65 | 81.35 | 464,800 |
26 Feb 2024 | 82.34 | 82.40 | 80.75 | 81.07 | 80.77 | 431,800 |
23 Feb 2024 | 82.22 | 83.15 | 81.78 | 82.73 | 82.42 | 500,300 |
22 Feb 2024 | 81.67 | 82.35 | 81.31 | 81.95 | 81.64 | 312,200 |
21 Feb 2024 | 80.02 | 81.51 | 79.90 | 81.50 | 81.20 | 394,800 |
20 Feb 2024 | 80.58 | 81.24 | 80.01 | 80.03 | 79.73 | 505,200 |
16 Feb 2024 | 80.78 | 81.67 | 80.50 | 81.09 | 80.79 | 572,400 |
15 Feb 2024 | 81.76 | 82.37 | 81.57 | 81.73 | 81.43 | 311,000 |
14 Feb 2024 | 80.88 | 81.60 | 79.81 | 81.49 | 81.19 | 373,800 |
13 Feb 2024 | 79.57 | 80.83 | 78.83 | 80.15 | 79.85 | 506,200 |
12 Feb 2024 | 80.38 | 81.67 | 80.38 | 81.25 | 80.95 | 534,800 |
09 Feb 2024 | 78.54 | 80.33 | 78.50 | 80.05 | 79.75 | 668,100 |
08 Feb 2024 | 77.65 | 78.58 | 76.53 | 78.07 | 77.78 | 779,100 |
07 Feb 2024 | 77.55 | 78.15 | 76.54 | 77.15 | 76.86 | 447,900 |
06 Feb 2024 | 77.49 | 78.29 | 76.94 | 77.58 | 77.29 | 733,200 |
05 Feb 2024 | 80.68 | 80.68 | 76.76 | 77.58 | 77.29 | 852,100 |
02 Feb 2024 | 73.96 | 81.57 | 73.51 | 81.36 | 81.06 | 2,018,900 |
01 Feb 2024 | 79.58 | 82.25 | 79.20 | 82.07 | 81.76 | 854,100 |
31 Jan 2024 | 81.13 | 81.56 | 79.25 | 79.26 | 78.96 | 597,700 |
30 Jan 2024 | 81.23 | 81.77 | 80.90 | 81.39 | 81.09 | 457,200 |
29 Jan 2024 | 80.32 | 81.33 | 79.77 | 81.24 | 80.94 | 434,800 |
26 Jan 2024 | 78.49 | 80.83 | 78.15 | 80.47 | 80.17 | 751,800 |
25 Jan 2024 | 79.27 | 80.03 | 78.17 | 78.39 | 78.10 | 458,500 |
24 Jan 2024 | 79.87 | 80.27 | 78.78 | 78.83 | 78.54 | 297,200 |
23 Jan 2024 | 79.95 | 80.66 | 78.84 | 79.55 | 79.25 | 301,100 |
22 Jan 2024 | 78.60 | 79.36 | 78.28 | 79.35 | 79.05 | 276,900 |
19 Jan 2024 | 77.79 | 78.41 | 76.84 | 78.40 | 78.11 | 263,100 |
18 Jan 2024 | 77.49 | 77.74 | 76.18 | 77.50 | 77.21 | 366,800 |
17 Jan 2024 | 76.83 | 77.28 | 76.03 | 76.99 | 76.70 | 363,600 |
16 Jan 2024 | 76.69 | 77.70 | 75.72 | 77.67 | 77.38 | 438,200 |
12 Jan 2024 | 78.07 | 78.77 | 77.04 | 77.39 | 77.10 | 296,200 |
11 Jan 2024 | 77.45 | 77.91 | 76.88 | 77.57 | 77.28 | 259,600 |
10 Jan 2024 | 77.59 | 77.94 | 76.66 | 77.79 | 77.50 | 327,300 |
09 Jan 2024 | 76.35 | 77.81 | 75.91 | 77.51 | 77.22 | 324,400 |
08 Jan 2024 | 75.39 | 76.99 | 75.14 | 76.75 | 76.46 | 364,800 |
05 Jan 2024 | 75.00 | 76.59 | 73.62 | 75.37 | 75.09 | 744,600 |
04 Jan 2024 | 76.37 | 76.97 | 75.71 | 76.89 | 76.60 | 344,700 |
03 Jan 2024 | 78.47 | 78.47 | 76.66 | 76.70 | 76.41 | 304,300 |
02 Jan 2024 | 79.39 | 79.75 | 78.45 | 79.32 | 79.02 | 463,200 |
29 Dec 2023 | 80.32 | 80.79 | 79.45 | 79.54 | 79.24 | 252,600 |
28 Dec 2023 | 80.00 | 80.54 | 79.90 | 80.44 | 80.14 | 269,200 |
27 Dec 2023 | 80.91 | 81.04 | 80.24 | 80.36 | 80.06 | 250,300 |
26 Dec 2023 | 80.49 | 81.34 | 79.75 | 80.80 | 80.50 | 330,000 |
22 Dec 2023 | 80.00 | 80.97 | 79.38 | 80.19 | 79.89 | 412,800 |
21 Dec 2023 | 81.69 | 82.30 | 81.32 | 81.99 | 81.68 | 238,500 |
20 Dec 2023 | 83.03 | 83.11 | 81.30 | 81.30 | 81.00 | 271,100 |
19 Dec 2023 | 81.92 | 82.97 | 81.92 | 82.96 | 82.65 | 373,400 |
18 Dec 2023 | 81.59 | 81.77 | 80.93 | 81.68 | 81.38 | 219,600 |
15 Dec 2023 | 82.50 | 83.34 | 81.21 | 81.51 | 81.21 | 509,200 |
14 Dec 2023 | 82.00 | 83.24 | 81.79 | 82.39 | 82.08 | 376,000 |
13 Dec 2023 | 79.25 | 81.58 | 79.16 | 81.50 | 81.20 | 321,200 |
12 Dec 2023 | 80.95 | 80.95 | 79.22 | 79.60 | 79.30 | 309,700 |
11 Dec 2023 | 80.12 | 81.19 | 80.12 | 80.90 | 80.60 | 250,500 |
08 Dec 2023 | 79.98 | 80.82 | 79.66 | 80.13 | 79.83 | 253,900 |
07 Dec 2023 | 80.36 | 81.03 | 79.82 | 80.02 | 79.72 | 432,500 |
06 Dec 2023 | 79.92 | 81.07 | 79.80 | 80.44 | 80.14 | 264,400 |
05 Dec 2023 | 80.72 | 80.87 | 79.43 | 79.53 | 79.23 | 380,300 |
04 Dec 2023 | 79.45 | 81.80 | 79.45 | 81.21 | 80.91 | 358,200 |
01 Dec 2023 | 78.12 | 79.80 | 77.62 | 79.77 | 79.47 | 334,200 |
30 Nov 2023 | 78.00 | 78.86 | 77.11 | 78.33 | 78.04 | 449,200 |
29 Nov 2023 | 77.17 | 77.86 | 77.02 | 77.69 | 77.40 | 504,500 |
28 Nov 2023 | 75.42 | 77.00 | 74.98 | 76.43 | 76.14 | 461,800 |
27 Nov 2023 | 74.85 | 75.42 | 73.70 | 75.37 | 75.09 | 482,000 |
24 Nov 2023 | 74.89 | 75.47 | 74.55 | 75.43 | 75.15 | 169,000 |
22 Nov 2023 | 74.78 | 75.34 | 74.50 | 74.89 | 74.61 | 351,700 |
21 Nov 2023 | 75.10 | 75.23 | 74.16 | 74.71 | 74.43 | 486,900 |
20 Nov 2023 | 76.90 | 76.90 | 74.85 | 75.40 | 75.12 | 419,200 |
17 Nov 2023 | 77.97 | 77.97 | 76.70 | 76.90 | 76.61 | 299,900 |
16 Nov 2023 | 77.80 | 77.80 | 76.05 | 76.54 | 76.25 | 314,100 |
15 Nov 2023 | 77.34 | 79.68 | 77.34 | 78.06 | 77.77 | 395,700 |
15 Nov 2023 | 0.3 Dividend | |||||
14 Nov 2023 | 77.22 | 78.43 | 77.06 | 77.35 | 76.76 | 374,200 |
13 Nov 2023 | 75.81 | 75.83 | 74.88 | 75.05 | 74.48 | 446,900 |
10 Nov 2023 | 76.88 | 76.97 | 75.30 | 76.35 | 75.77 | 418,900 |
09 Nov 2023 | 77.81 | 78.02 | 76.68 | 76.82 | 76.24 | 318,500 |
08 Nov 2023 | 77.75 | 78.42 | 77.04 | 77.38 | 76.79 | 390,600 |
07 Nov 2023 | 77.19 | 77.75 | 76.90 | 77.27 | 76.68 | 260,400 |
06 Nov 2023 | 77.88 | 78.12 | 76.71 | 77.65 | 77.06 | 443,900 |
03 Nov 2023 | 76.72 | 77.98 | 76.41 | 77.59 | 77.00 | 429,000 |
02 Nov 2023 | 75.14 | 76.73 | 74.97 | 75.89 | 75.31 | 605,300 |
01 Nov 2023 | 73.98 | 74.02 | 72.13 | 73.98 | 73.42 | 745,000 |
31 Oct 2023 | 71.89 | 74.13 | 71.21 | 73.80 | 73.24 | 651,600 |
30 Oct 2023 | 71.81 | 72.39 | 70.79 | 71.80 | 71.25 | 608,400 |
27 Oct 2023 | 69.45 | 73.21 | 66.01 | 71.34 | 70.80 | 1,516,500 |
26 Oct 2023 | 69.99 | 70.99 | 69.38 | 70.37 | 69.84 | 822,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |