Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 106.99 | 107.85 | 106.55 | 106.81 | 106.81 | 194,346 |
27 Mar 2024 | 105.90 | 107.14 | 105.90 | 106.64 | 106.64 | 152,600 |
26 Mar 2024 | 104.99 | 105.83 | 104.43 | 105.18 | 105.18 | 142,500 |
25 Mar 2024 | 105.52 | 106.84 | 104.15 | 104.28 | 104.28 | 98,500 |
22 Mar 2024 | 105.77 | 105.77 | 104.84 | 105.09 | 105.09 | 125,000 |
21 Mar 2024 | 103.51 | 106.08 | 103.15 | 105.39 | 105.39 | 184,300 |
20 Mar 2024 | 101.63 | 103.51 | 101.63 | 103.09 | 103.09 | 105,000 |
19 Mar 2024 | 101.36 | 102.76 | 101.14 | 102.07 | 102.07 | 108,900 |
18 Mar 2024 | 101.79 | 102.55 | 101.42 | 101.44 | 101.44 | 168,400 |
15 Mar 2024 | 100.27 | 101.86 | 100.27 | 101.85 | 101.85 | 378,400 |
14 Mar 2024 | 101.03 | 101.63 | 100.10 | 100.99 | 100.99 | 141,300 |
13 Mar 2024 | 101.05 | 102.35 | 101.05 | 101.31 | 101.31 | 120,400 |
12 Mar 2024 | 100.95 | 101.63 | 100.52 | 101.52 | 101.52 | 79,900 |
11 Mar 2024 | 101.15 | 102.02 | 100.59 | 101.39 | 101.39 | 89,500 |
08 Mar 2024 | 103.43 | 103.90 | 101.81 | 101.82 | 101.82 | 98,000 |
07 Mar 2024 | 102.59 | 103.62 | 102.47 | 102.55 | 102.55 | 101,900 |
06 Mar 2024 | 102.65 | 103.43 | 101.74 | 102.21 | 102.21 | 125,400 |
05 Mar 2024 | 103.66 | 104.64 | 101.37 | 102.15 | 102.15 | 136,800 |
04 Mar 2024 | 104.13 | 105.30 | 103.52 | 104.19 | 104.19 | 139,600 |
01 Mar 2024 | 104.17 | 105.12 | 103.40 | 103.93 | 103.93 | 231,100 |
29 Feb 2024 | 101.51 | 104.45 | 100.86 | 103.96 | 103.96 | 356,900 |
28 Feb 2024 | 99.65 | 101.31 | 99.65 | 101.05 | 101.05 | 122,200 |
27 Feb 2024 | 100.13 | 101.56 | 99.42 | 100.37 | 100.37 | 161,600 |
26 Feb 2024 | 99.73 | 100.50 | 99.52 | 100.03 | 100.03 | 160,000 |
23 Feb 2024 | 99.52 | 100.51 | 98.72 | 100.48 | 100.48 | 138,500 |
22 Feb 2024 | 97.82 | 98.43 | 96.97 | 98.37 | 98.37 | 185,600 |
21 Feb 2024 | 99.30 | 100.06 | 97.84 | 98.07 | 98.07 | 247,400 |
20 Feb 2024 | 99.47 | 99.50 | 98.03 | 99.12 | 99.12 | 790,800 |
16 Feb 2024 | 100.02 | 101.00 | 99.75 | 100.28 | 100.28 | 236,500 |
15 Feb 2024 | 98.90 | 100.32 | 98.62 | 100.28 | 100.28 | 176,000 |
14 Feb 2024 | 96.81 | 98.24 | 96.07 | 98.01 | 98.01 | 195,700 |
13 Feb 2024 | 96.27 | 98.71 | 93.63 | 95.59 | 95.59 | 304,200 |
12 Feb 2024 | 99.54 | 100.96 | 99.40 | 99.99 | 99.99 | 218,300 |
09 Feb 2024 | 97.72 | 99.52 | 97.64 | 99.48 | 99.48 | 121,500 |
08 Feb 2024 | 96.61 | 97.80 | 96.29 | 97.72 | 97.72 | 112,900 |
07 Feb 2024 | 96.26 | 97.45 | 95.81 | 96.61 | 96.61 | 177,500 |
06 Feb 2024 | 94.92 | 96.56 | 94.73 | 96.06 | 96.06 | 348,700 |
05 Feb 2024 | 95.56 | 95.56 | 94.54 | 94.92 | 94.92 | 119,100 |
02 Feb 2024 | 95.41 | 96.97 | 95.41 | 96.51 | 96.51 | 103,800 |
01 Feb 2024 | 95.18 | 96.60 | 95.07 | 96.48 | 96.48 | 182,700 |
31 Jan 2024 | 96.73 | 96.94 | 94.22 | 94.26 | 94.26 | 281,500 |
31 Jan 2024 | 0.25 Dividend | |||||
30 Jan 2024 | 96.17 | 97.53 | 96.17 | 96.98 | 96.73 | 132,800 |
29 Jan 2024 | 95.56 | 96.85 | 95.38 | 96.81 | 96.56 | 112,100 |
26 Jan 2024 | 96.85 | 97.05 | 95.78 | 95.86 | 95.61 | 73,200 |
25 Jan 2024 | 96.61 | 96.73 | 95.48 | 96.32 | 96.07 | 245,800 |
24 Jan 2024 | 97.85 | 97.85 | 95.03 | 95.37 | 95.12 | 117,700 |
23 Jan 2024 | 97.56 | 97.56 | 96.03 | 96.87 | 96.62 | 131,900 |
22 Jan 2024 | 95.10 | 97.00 | 95.00 | 96.52 | 96.27 | 233,400 |
19 Jan 2024 | 94.46 | 94.78 | 93.31 | 94.57 | 94.33 | 333,900 |
18 Jan 2024 | 93.28 | 94.19 | 92.98 | 94.09 | 93.85 | 169,500 |
17 Jan 2024 | 92.69 | 93.98 | 92.60 | 92.71 | 92.47 | 192,000 |
16 Jan 2024 | 93.03 | 94.26 | 92.48 | 93.74 | 93.50 | 213,500 |
12 Jan 2024 | 93.90 | 93.98 | 92.98 | 93.52 | 93.28 | 147,600 |
11 Jan 2024 | 92.40 | 93.12 | 91.49 | 92.65 | 92.41 | 115,000 |
10 Jan 2024 | 92.21 | 93.12 | 92.21 | 93.00 | 92.76 | 98,600 |
09 Jan 2024 | 92.25 | 92.62 | 91.45 | 92.42 | 92.18 | 132,700 |
08 Jan 2024 | 92.87 | 93.48 | 92.37 | 93.37 | 93.13 | 85,600 |
05 Jan 2024 | 92.66 | 93.45 | 92.44 | 92.71 | 92.47 | 187,500 |
04 Jan 2024 | 93.39 | 93.93 | 93.02 | 93.45 | 93.21 | 234,200 |
03 Jan 2024 | 95.03 | 95.14 | 93.00 | 93.00 | 92.76 | 129,900 |
02 Jan 2024 | 96.07 | 96.77 | 94.55 | 95.02 | 94.78 | 199,500 |
29 Dec 2023 | 97.45 | 97.97 | 96.41 | 96.65 | 96.40 | 88,600 |
28 Dec 2023 | 97.06 | 97.63 | 96.76 | 97.42 | 97.17 | 104,300 |
27 Dec 2023 | 97.87 | 97.99 | 97.32 | 97.51 | 97.26 | 99,900 |
26 Dec 2023 | 97.23 | 97.77 | 96.55 | 97.58 | 97.33 | 75,000 |
22 Dec 2023 | 96.60 | 97.42 | 96.48 | 96.74 | 96.49 | 82,100 |
21 Dec 2023 | 96.26 | 96.45 | 94.99 | 95.87 | 95.62 | 128,500 |
20 Dec 2023 | 95.99 | 97.49 | 95.25 | 95.42 | 95.17 | 155,800 |
19 Dec 2023 | 95.39 | 96.45 | 95.39 | 96.03 | 95.78 | 144,400 |
18 Dec 2023 | 95.94 | 95.94 | 94.54 | 94.65 | 94.41 | 222,600 |
15 Dec 2023 | 97.25 | 97.25 | 95.42 | 95.93 | 95.68 | 475,100 |
14 Dec 2023 | 95.10 | 97.42 | 94.93 | 96.93 | 96.68 | 223,600 |
13 Dec 2023 | 91.56 | 94.29 | 90.79 | 93.82 | 93.58 | 184,600 |
12 Dec 2023 | 92.66 | 92.66 | 91.53 | 91.75 | 91.51 | 109,300 |
11 Dec 2023 | 92.19 | 92.70 | 91.31 | 92.40 | 92.16 | 119,000 |
08 Dec 2023 | 91.95 | 92.82 | 91.56 | 92.05 | 91.81 | 117,600 |
07 Dec 2023 | 91.46 | 92.25 | 91.03 | 91.95 | 91.71 | 164,600 |
06 Dec 2023 | 90.65 | 92.04 | 89.91 | 91.60 | 91.36 | 172,000 |
05 Dec 2023 | 91.19 | 91.32 | 90.06 | 90.46 | 90.23 | 136,700 |
04 Dec 2023 | 90.13 | 91.66 | 89.89 | 91.16 | 90.93 | 132,300 |
01 Dec 2023 | 89.00 | 90.79 | 88.77 | 90.59 | 90.36 | 193,800 |
30 Nov 2023 | 88.40 | 89.25 | 87.95 | 89.00 | 88.77 | 211,500 |
29 Nov 2023 | 88.39 | 88.85 | 88.13 | 88.35 | 88.12 | 164,200 |
28 Nov 2023 | 88.78 | 88.90 | 87.65 | 87.65 | 87.42 | 101,500 |
27 Nov 2023 | 89.36 | 89.48 | 88.68 | 88.84 | 88.61 | 122,700 |
24 Nov 2023 | 89.24 | 89.98 | 89.24 | 89.75 | 89.52 | 55,800 |
22 Nov 2023 | 89.45 | 90.03 | 88.78 | 89.44 | 89.21 | 72,700 |
21 Nov 2023 | 89.00 | 89.39 | 88.70 | 88.95 | 88.72 | 107,300 |
20 Nov 2023 | 89.93 | 89.93 | 88.86 | 89.31 | 89.08 | 127,200 |
17 Nov 2023 | 89.18 | 89.91 | 88.66 | 89.88 | 89.65 | 222,900 |
16 Nov 2023 | 89.95 | 90.21 | 88.47 | 88.77 | 88.54 | 153,400 |
15 Nov 2023 | 90.53 | 91.33 | 89.68 | 89.78 | 89.55 | 105,300 |
14 Nov 2023 | 89.14 | 90.42 | 89.14 | 90.18 | 89.95 | 221,300 |
13 Nov 2023 | 87.40 | 87.84 | 86.74 | 87.19 | 86.97 | 113,500 |
10 Nov 2023 | 86.95 | 87.57 | 86.40 | 87.40 | 87.17 | 128,000 |
09 Nov 2023 | 86.99 | 87.50 | 86.13 | 86.36 | 86.14 | 114,600 |
08 Nov 2023 | 87.05 | 87.84 | 85.82 | 86.31 | 86.09 | 144,000 |
07 Nov 2023 | 86.96 | 87.98 | 86.61 | 87.07 | 86.85 | 92,700 |
06 Nov 2023 | 87.45 | 87.56 | 86.63 | 87.42 | 87.19 | 132,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |