Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 116.24 | 116.24 | 116.23 | 116.23 | 116.23 | 40 |
26 Mar 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
25 Mar 2024 | 116.20 | 116.20 | 116.20 | 116.22 | 116.22 | 87 |
22 Mar 2024 | 116.28 | 116.28 | 116.28 | 116.29 | 116.29 | 81 |
21 Mar 2024 | 116.39 | 116.39 | 116.23 | 116.21 | 116.21 | 162 |
20 Mar 2024 | 116.41 | 116.41 | 116.41 | 116.52 | 116.52 | 31 |
19 Mar 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
18 Mar 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
15 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
14 Mar 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
13 Mar 2024 | 118.51 | 118.51 | 118.51 | 118.57 | 118.57 | 81 |
12 Mar 2024 | 118.44 | 118.49 | 118.44 | 118.63 | 118.63 | 227 |
11 Mar 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - |
08 Mar 2024 | 118.66 | 118.68 | 118.66 | 118.64 | 118.64 | 162 |
07 Mar 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
06 Mar 2024 | 117.73 | 117.79 | 117.73 | 117.75 | 117.75 | 462 |
05 Mar 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
04 Mar 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
01 Mar 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
29 Feb 2024 | 117.23 | 117.23 | 117.23 | 117.54 | 117.54 | 81 |
28 Feb 2024 | 117.65 | 117.65 | 117.44 | 117.42 | 117.42 | 156 |
27 Feb 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
26 Feb 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
23 Feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
22 Feb 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
21 Feb 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
20 Feb 2024 | 117.43 | 117.43 | 117.35 | 117.57 | 117.57 | 239 |
19 Feb 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
16 Feb 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
15 Feb 2024 | 117.43 | 117.43 | 117.43 | 117.50 | 117.50 | 81 |
14 Feb 2024 | 117.70 | 117.70 | 117.70 | 117.50 | 117.50 | 81 |
13 Feb 2024 | 117.82 | 117.82 | 117.69 | 117.79 | 117.79 | 162 |
12 Feb 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
09 Feb 2024 | 117.47 | 117.47 | 117.41 | 117.46 | 117.46 | 162 |
08 Feb 2024 | 117.59 | 117.59 | 117.59 | 117.61 | 117.61 | 81 |
07 Feb 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
06 Feb 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
05 Feb 2024 | 117.07 | 117.07 | 117.07 | 117.11 | 117.11 | 75 |
02 Feb 2024 | 117.89 | 117.89 | 117.83 | 117.79 | 117.79 | 162 |
01 Feb 2024 | 118.15 | 118.15 | 118.15 | 118.17 | 118.17 | 81 |
31 Jan 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
30 Jan 2024 | 117.48 | 117.48 | 117.46 | 117.54 | 117.54 | 211 |
29 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
26 Jan 2024 | 117.68 | 117.90 | 117.68 | 117.52 | 117.52 | 81 |
25 Jan 2024 | 116.93 | 116.93 | 116.93 | 117.50 | 117.50 | 127 |
24 Jan 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
23 Jan 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
22 Jan 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
19 Jan 2024 | 116.72 | 116.74 | 116.72 | 116.64 | 116.64 | 155 |
18 Jan 2024 | 116.77 | 116.77 | 116.77 | 117.00 | 117.00 | 81 |
17 Jan 2024 | 116.66 | 116.66 | 116.44 | 116.67 | 116.67 | 148 |
16 Jan 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
15 Jan 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
12 Jan 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
11 Jan 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
10 Jan 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
09 Jan 2024 | 116.46 | 116.46 | 116.46 | 116.44 | 116.44 | 81 |
08 Jan 2024 | 116.16 | 116.16 | 116.07 | 116.32 | 116.32 | 238 |
05 Jan 2024 | 116.46 | 116.46 | 116.12 | 116.29 | 116.29 | 220 |
04 Jan 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
03 Jan 2024 | 116.12 | 116.25 | 116.12 | 116.31 | 116.31 | 162 |
02 Jan 2024 | 116.31 | 116.31 | 116.05 | 115.99 | 115.99 | 162 |
29 Dec 2023 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
28 Dec 2023 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
27 Dec 2023 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
22 Dec 2023 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
21 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
20 Dec 2023 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
19 Dec 2023 | 116.17 | 116.17 | 116.17 | 116.21 | 116.21 | 81 |
18 Dec 2023 | 115.79 | 115.81 | 115.78 | 115.63 | 115.63 | 567 |
15 Dec 2023 | 116.31 | 116.31 | 116.31 | 116.36 | 116.36 | 77 |
14 Dec 2023 | 115.68 | 115.87 | 115.68 | 115.86 | 115.86 | 406 |
13 Dec 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
12 Dec 2023 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
11 Dec 2023 | 115.53 | 115.53 | 115.53 | 115.33 | 115.33 | 46 |
08 Dec 2023 | 115.25 | 115.25 | 115.25 | 115.33 | 115.33 | 14 |
07 Dec 2023 | 115.58 | 115.58 | 115.53 | 115.32 | 115.32 | 83 |
06 Dec 2023 | 115.53 | 115.53 | 115.53 | 115.52 | 115.52 | 61 |
05 Dec 2023 | 115.46 | 115.46 | 115.04 | 115.46 | 115.46 | 362 |
04 Dec 2023 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
01 Dec 2023 | 114.70 | 115.08 | 114.70 | 115.24 | 115.24 | 66 |
30 Nov 2023 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
29 Nov 2023 | 114.14 | 114.14 | 114.00 | 114.00 | 114.00 | 318 |
28 Nov 2023 | 113.10 | 113.28 | 113.10 | 113.49 | 113.49 | 107 |
27 Nov 2023 | 113.09 | 113.24 | 113.09 | 113.34 | 113.34 | 120 |
24 Nov 2023 | 112.92 | 112.92 | 112.86 | 113.03 | 113.03 | 120 |
23 Nov 2023 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
22 Nov 2023 | 112.74 | 112.74 | 112.74 | 112.56 | 112.56 | 60 |
21 Nov 2023 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
20 Nov 2023 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
17 Nov 2023 | 112.73 | 112.73 | 112.73 | 112.37 | 112.37 | 60 |
16 Nov 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
15 Nov 2023 | 112.72 | 112.72 | 112.72 | 112.44 | 112.44 | 28 |
14 Nov 2023 | 112.10 | 112.70 | 112.10 | 113.18 | 113.18 | 681 |
13 Nov 2023 | 111.98 | 111.98 | 111.98 | 111.97 | 111.97 | 60 |
10 Nov 2023 | 111.87 | 111.87 | 111.87 | 111.65 | 111.65 | 60 |
09 Nov 2023 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
08 Nov 2023 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
07 Nov 2023 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
06 Nov 2023 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |