Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 108.49 | 109.80 | 108.19 | 109.48 | 109.48 | 1,113,900 |
15 Mar 2024 | 108.16 | 110.03 | 108.01 | 108.48 | 108.48 | 2,305,400 |
15 Mar 2024 | 1.02 Dividend | |||||
14 Mar 2024 | 110.67 | 110.89 | 108.22 | 109.39 | 108.37 | 1,543,200 |
13 Mar 2024 | 111.45 | 112.19 | 110.82 | 111.06 | 110.02 | 1,137,900 |
12 Mar 2024 | 112.44 | 112.81 | 110.70 | 110.88 | 109.85 | 862,100 |
11 Mar 2024 | 113.01 | 114.05 | 112.28 | 112.95 | 111.90 | 1,170,400 |
08 Mar 2024 | 113.02 | 113.09 | 111.74 | 112.82 | 111.77 | 1,128,100 |
07 Mar 2024 | 112.19 | 112.86 | 111.96 | 112.66 | 111.61 | 927,100 |
06 Mar 2024 | 111.00 | 112.16 | 110.88 | 111.76 | 110.72 | 1,101,100 |
05 Mar 2024 | 110.00 | 112.11 | 109.74 | 109.99 | 108.96 | 1,269,300 |
04 Mar 2024 | 107.54 | 109.83 | 107.54 | 109.80 | 108.78 | 760,700 |
01 Mar 2024 | 108.03 | 108.31 | 106.12 | 108.11 | 107.10 | 1,322,000 |
29 Feb 2024 | 108.62 | 109.26 | 107.67 | 108.35 | 107.34 | 1,387,800 |
28 Feb 2024 | 107.16 | 108.26 | 106.86 | 108.10 | 107.09 | 906,700 |
27 Feb 2024 | 106.88 | 107.47 | 106.26 | 107.33 | 106.33 | 780,600 |
26 Feb 2024 | 107.82 | 107.82 | 105.96 | 106.19 | 105.20 | 897,300 |
23 Feb 2024 | 107.30 | 108.84 | 107.21 | 108.45 | 107.44 | 1,127,000 |
22 Feb 2024 | 108.22 | 108.22 | 106.79 | 107.02 | 106.02 | 1,486,800 |
21 Feb 2024 | 108.33 | 109.48 | 107.74 | 109.16 | 108.14 | 1,135,600 |
20 Feb 2024 | 107.79 | 109.40 | 107.34 | 107.64 | 106.64 | 1,023,100 |
16 Feb 2024 | 107.18 | 108.59 | 106.95 | 107.80 | 106.79 | 1,273,300 |
15 Feb 2024 | 105.89 | 107.81 | 105.89 | 107.77 | 106.77 | 1,231,900 |
14 Feb 2024 | 104.45 | 105.95 | 104.23 | 105.33 | 104.35 | 1,273,600 |
13 Feb 2024 | 105.67 | 106.07 | 103.12 | 104.38 | 103.41 | 1,697,600 |
12 Feb 2024 | 104.51 | 106.72 | 104.17 | 106.38 | 105.39 | 1,459,800 |
09 Feb 2024 | 104.20 | 104.67 | 103.14 | 104.41 | 103.44 | 1,118,600 |
08 Feb 2024 | 105.00 | 106.48 | 102.78 | 104.23 | 103.26 | 1,847,800 |
07 Feb 2024 | 104.50 | 105.81 | 103.98 | 105.22 | 104.24 | 1,692,900 |
06 Feb 2024 | 103.63 | 104.42 | 103.12 | 104.21 | 103.24 | 1,068,000 |
05 Feb 2024 | 104.06 | 105.14 | 103.26 | 103.92 | 102.95 | 1,395,700 |
02 Feb 2024 | 106.44 | 106.54 | 104.27 | 105.08 | 104.10 | 1,437,400 |
01 Feb 2024 | 104.82 | 107.51 | 104.23 | 107.47 | 106.47 | 1,316,700 |
31 Jan 2024 | 105.79 | 106.47 | 104.55 | 105.42 | 104.44 | 1,533,700 |
30 Jan 2024 | 103.48 | 105.70 | 103.07 | 104.56 | 103.59 | 1,614,800 |
29 Jan 2024 | 103.58 | 104.23 | 102.93 | 103.84 | 102.87 | 1,566,400 |
26 Jan 2024 | 104.30 | 104.34 | 103.23 | 103.59 | 102.62 | 1,165,300 |
25 Jan 2024 | 103.58 | 104.05 | 102.50 | 103.80 | 102.83 | 1,458,200 |
24 Jan 2024 | 105.31 | 105.31 | 102.17 | 102.36 | 101.41 | 1,491,900 |
23 Jan 2024 | 103.89 | 104.49 | 103.23 | 104.47 | 103.50 | 765,600 |
22 Jan 2024 | 104.23 | 105.43 | 103.27 | 103.90 | 102.93 | 849,000 |
19 Jan 2024 | 105.28 | 105.56 | 103.96 | 104.52 | 103.55 | 1,016,900 |
18 Jan 2024 | 105.02 | 105.32 | 104.00 | 104.85 | 103.87 | 786,000 |
17 Jan 2024 | 106.94 | 108.29 | 105.37 | 105.71 | 104.72 | 760,900 |
16 Jan 2024 | 107.55 | 108.09 | 106.83 | 107.60 | 106.60 | 1,332,400 |
12 Jan 2024 | 108.82 | 109.01 | 107.98 | 108.85 | 107.84 | 827,300 |
11 Jan 2024 | 110.46 | 110.46 | 107.61 | 108.02 | 107.01 | 519,600 |
10 Jan 2024 | 110.76 | 111.32 | 110.45 | 110.83 | 109.80 | 676,100 |
09 Jan 2024 | 111.11 | 111.56 | 110.60 | 110.95 | 109.92 | 652,900 |
08 Jan 2024 | 109.96 | 111.64 | 109.70 | 111.52 | 110.48 | 787,500 |
05 Jan 2024 | 110.17 | 111.13 | 109.87 | 110.65 | 109.62 | 985,600 |
04 Jan 2024 | 111.29 | 111.64 | 110.29 | 110.53 | 109.50 | 1,016,300 |
03 Jan 2024 | 112.05 | 112.05 | 110.51 | 110.98 | 109.95 | 1,308,000 |
02 Jan 2024 | 109.84 | 112.06 | 109.77 | 111.76 | 110.72 | 954,200 |
29 Dec 2023 | 109.96 | 110.55 | 109.69 | 110.26 | 109.23 | 691,600 |
28 Dec 2023 | 109.44 | 110.52 | 109.44 | 110.41 | 109.38 | 518,200 |
27 Dec 2023 | 110.00 | 110.08 | 109.30 | 109.69 | 108.67 | 693,100 |
26 Dec 2023 | 109.41 | 110.69 | 109.41 | 110.17 | 109.14 | 522,200 |
22 Dec 2023 | 110.47 | 111.39 | 109.55 | 109.62 | 108.60 | 950,000 |
21 Dec 2023 | 109.63 | 110.87 | 108.98 | 109.74 | 108.72 | 897,700 |
20 Dec 2023 | 110.62 | 111.25 | 109.32 | 109.34 | 108.32 | 1,165,100 |
19 Dec 2023 | 110.04 | 110.90 | 109.63 | 110.79 | 109.76 | 886,700 |
18 Dec 2023 | 110.23 | 111.06 | 109.42 | 109.82 | 108.80 | 1,026,700 |
15 Dec 2023 | 110.37 | 111.35 | 108.98 | 109.90 | 108.88 | 2,690,000 |
15 Dec 2023 | 1.02 Dividend | |||||
14 Dec 2023 | 114.29 | 114.62 | 112.16 | 112.43 | 110.37 | 1,710,300 |
13 Dec 2023 | 110.00 | 113.47 | 109.10 | 113.32 | 111.24 | 1,227,000 |
12 Dec 2023 | 110.43 | 110.43 | 108.58 | 109.92 | 107.91 | 1,211,900 |
11 Dec 2023 | 108.58 | 110.18 | 107.84 | 110.09 | 108.07 | 1,419,100 |
08 Dec 2023 | 107.48 | 108.69 | 106.90 | 108.61 | 106.62 | 2,138,600 |
07 Dec 2023 | 107.60 | 107.97 | 106.61 | 107.22 | 105.26 | 1,401,800 |
06 Dec 2023 | 106.93 | 107.72 | 106.64 | 107.33 | 105.36 | 1,152,700 |
05 Dec 2023 | 108.49 | 108.49 | 106.43 | 106.66 | 104.71 | 1,403,200 |
04 Dec 2023 | 107.76 | 109.26 | 107.31 | 108.41 | 106.42 | 1,365,900 |
01 Dec 2023 | 104.13 | 108.25 | 103.74 | 108.17 | 106.19 | 2,802,700 |
30 Nov 2023 | 104.29 | 104.30 | 103.37 | 104.11 | 102.20 | 1,568,900 |
29 Nov 2023 | 105.08 | 105.84 | 103.66 | 104.14 | 102.23 | 1,193,700 |
28 Nov 2023 | 104.99 | 106.09 | 104.63 | 105.02 | 103.10 | 1,186,600 |
27 Nov 2023 | 105.50 | 105.60 | 104.48 | 104.86 | 102.94 | 1,382,700 |
24 Nov 2023 | 104.76 | 105.93 | 104.65 | 105.37 | 103.44 | 1,220,300 |
22 Nov 2023 | 103.36 | 105.09 | 102.91 | 104.66 | 102.74 | 1,687,600 |
21 Nov 2023 | 103.03 | 103.49 | 102.08 | 103.26 | 101.37 | 1,062,400 |
20 Nov 2023 | 103.04 | 103.46 | 101.44 | 102.87 | 100.99 | 1,392,700 |
17 Nov 2023 | 104.01 | 104.01 | 102.66 | 103.60 | 101.70 | 1,502,500 |
16 Nov 2023 | 102.84 | 103.81 | 101.94 | 103.33 | 101.44 | 1,813,700 |
15 Nov 2023 | 101.44 | 103.04 | 101.26 | 102.07 | 100.20 | 1,238,200 |
14 Nov 2023 | 99.41 | 101.85 | 99.31 | 101.75 | 99.89 | 1,392,100 |
13 Nov 2023 | 98.55 | 98.69 | 97.43 | 97.66 | 95.87 | 1,599,900 |
10 Nov 2023 | 99.13 | 99.13 | 98.05 | 98.57 | 96.76 | 1,315,000 |
09 Nov 2023 | 98.71 | 99.95 | 98.37 | 98.50 | 96.70 | 2,056,000 |
08 Nov 2023 | 98.10 | 98.97 | 97.31 | 98.54 | 96.74 | 2,276,500 |
07 Nov 2023 | 98.74 | 98.86 | 98.14 | 98.53 | 96.73 | 1,375,200 |
06 Nov 2023 | 100.15 | 100.37 | 98.67 | 98.67 | 96.86 | 1,528,200 |
03 Nov 2023 | 100.42 | 101.56 | 99.90 | 100.18 | 98.35 | 1,728,700 |
02 Nov 2023 | 96.45 | 99.95 | 96.45 | 98.81 | 97.00 | 1,846,400 |
01 Nov 2023 | 94.20 | 98.08 | 92.58 | 96.61 | 94.84 | 3,470,300 |
31 Oct 2023 | 96.86 | 97.09 | 95.52 | 96.38 | 94.62 | 1,871,100 |
30 Oct 2023 | 96.98 | 98.08 | 95.48 | 96.31 | 94.55 | 1,305,000 |
27 Oct 2023 | 97.95 | 98.84 | 96.76 | 96.91 | 95.14 | 1,227,700 |
26 Oct 2023 | 98.32 | 99.90 | 97.99 | 98.35 | 96.55 | 1,275,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |