Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 91.15 | 92.59 | 90.50 | 91.35 | 91.35 | 469,821 |
18 Mar 2024 | 90.00 | 91.77 | 90.00 | 91.15 | 91.15 | 3,256,396 |
15 Mar 2024 | 92.00 | 92.05 | 90.40 | 90.90 | 90.90 | 7,405,201 |
14 Mar 2024 | 91.25 | 92.55 | 90.45 | 91.00 | 91.00 | 3,121,584 |
13 Mar 2024 | 92.00 | 94.20 | 91.55 | 91.90 | 91.90 | 3,655,467 |
12 Mar 2024 | 92.00 | 93.27 | 92.00 | 92.45 | 92.45 | 2,793,151 |
11 Mar 2024 | 91.60 | 93.60 | 91.20 | 92.60 | 92.60 | 2,857,564 |
08 Mar 2024 | 92.00 | 93.64 | 90.05 | 92.05 | 92.05 | 3,402,381 |
07 Mar 2024 | 94.50 | 94.50 | 90.10 | 91.35 | 91.35 | 5,783,203 |
06 Mar 2024 | 93.60 | 93.60 | 90.30 | 91.50 | 91.50 | 2,624,329 |
05 Mar 2024 | 89.50 | 92.63 | 89.50 | 90.20 | 90.20 | 2,034,918 |
04 Mar 2024 | 89.50 | 91.84 | 89.50 | 90.25 | 90.25 | 2,932,306 |
01 Mar 2024 | 89.55 | 91.40 | 89.40 | 91.00 | 91.00 | 5,751,539 |
29 Feb 2024 | 87.50 | 91.45 | 87.50 | 89.35 | 89.35 | 8,074,257 |
28 Feb 2024 | 89.30 | 92.85 | 86.25 | 88.50 | 88.50 | 3,845,979 |
27 Feb 2024 | 89.20 | 91.35 | 88.95 | 89.35 | 89.35 | 3,475,012 |
26 Feb 2024 | 89.60 | 90.30 | 89.00 | 89.15 | 89.15 | 3,278,953 |
23 Feb 2024 | 90.50 | 92.00 | 89.75 | 89.90 | 89.90 | 7,736,813 |
22 Feb 2024 | 90.95 | 92.85 | 90.00 | 90.70 | 90.70 | 2,861,321 |
21 Feb 2024 | 92.00 | 92.27 | 90.44 | 90.70 | 90.70 | 2,332,997 |
20 Feb 2024 | 90.60 | 91.90 | 90.60 | 91.45 | 91.45 | 3,151,389 |
19 Feb 2024 | 90.55 | 92.20 | 90.55 | 91.70 | 91.70 | 1,722,141 |
16 Feb 2024 | 93.00 | 93.00 | 90.65 | 91.35 | 91.35 | 2,105,138 |
15 Feb 2024 | 90.65 | 93.80 | 90.60 | 91.45 | 91.45 | 2,074,234 |
14 Feb 2024 | 90.55 | 93.20 | 90.55 | 90.95 | 90.95 | 2,307,010 |
13 Feb 2024 | 91.50 | 93.75 | 90.92 | 91.40 | 91.40 | 3,349,268 |
12 Feb 2024 | 95.00 | 95.00 | 91.55 | 93.20 | 93.20 | 2,229,837 |
09 Feb 2024 | 93.95 | 93.95 | 91.65 | 91.70 | 91.70 | 2,575,201 |
08 Feb 2024 | 94.65 | 94.95 | 92.20 | 92.20 | 92.20 | 2,557,827 |
07 Feb 2024 | 93.00 | 95.00 | 92.35 | 92.60 | 92.60 | 2,304,798 |
06 Feb 2024 | 93.50 | 95.55 | 92.25 | 93.60 | 93.60 | 1,863,704 |
05 Feb 2024 | 93.40 | 94.65 | 92.45 | 93.05 | 93.05 | 2,165,281 |
02 Feb 2024 | 98.00 | 98.00 | 93.45 | 93.45 | 93.45 | 2,674,240 |
01 Feb 2024 | 96.80 | 98.15 | 93.60 | 93.60 | 93.60 | 4,049,722 |
31 Jan 2024 | 98.85 | 98.85 | 94.15 | 97.15 | 97.15 | 20,256,414 |
30 Jan 2024 | 94.95 | 98.00 | 94.95 | 96.35 | 96.35 | 4,231,202 |
29 Jan 2024 | 94.30 | 98.55 | 94.30 | 96.70 | 96.70 | 3,218,697 |
26 Jan 2024 | 100.00 | 100.00 | 94.65 | 96.20 | 96.20 | 3,743,628 |
25 Jan 2024 | 95.00 | 97.25 | 95.00 | 95.95 | 95.95 | 3,968,260 |
24 Jan 2024 | 94.20 | 96.15 | 93.90 | 96.05 | 96.05 | 4,232,108 |
23 Jan 2024 | 96.05 | 96.70 | 93.80 | 94.20 | 94.20 | 4,036,631 |
22 Jan 2024 | 95.00 | 98.60 | 94.75 | 95.30 | 95.30 | 5,476,980 |
19 Jan 2024 | 95.50 | 96.30 | 94.70 | 95.00 | 95.00 | 2,752,505 |
18 Jan 2024 | 96.25 | 96.25 | 94.65 | 94.80 | 94.80 | 5,040,032 |
17 Jan 2024 | 98.95 | 99.51 | 95.05 | 95.45 | 95.45 | 5,792,887 |
16 Jan 2024 | 102.00 | 102.00 | 98.90 | 100.30 | 100.30 | 3,880,373 |
15 Jan 2024 | 100.50 | 102.00 | 98.85 | 100.20 | 100.20 | 5,928,651 |
12 Jan 2024 | 105.00 | 105.00 | 99.40 | 100.60 | 100.60 | 5,335,085 |
11 Jan 2024 | 101.60 | 104.20 | 99.20 | 100.50 | 100.50 | 2,480,347 |
11 Jan 2024 | 1.725 Dividend | |||||
10 Jan 2024 | 104.50 | 104.50 | 100.50 | 101.60 | 99.88 | 2,100,597 |
09 Jan 2024 | 103.90 | 104.50 | 101.80 | 101.90 | 100.17 | 3,146,601 |
08 Jan 2024 | 102.00 | 103.61 | 100.47 | 103.10 | 101.35 | 2,768,767 |
05 Jan 2024 | 101.80 | 103.00 | 100.70 | 101.90 | 100.17 | 2,132,800 |
04 Jan 2024 | 102.90 | 104.10 | 101.97 | 103.10 | 101.35 | 1,603,674 |
03 Jan 2024 | 103.60 | 104.20 | 102.40 | 102.70 | 100.96 | 3,709,816 |
02 Jan 2024 | 100.00 | 104.80 | 100.00 | 103.20 | 101.45 | 2,066,616 |
29 Dec 2023 | 105.20 | 107.60 | 103.80 | 103.80 | 102.04 | 1,025,259 |
28 Dec 2023 | 105.80 | 107.00 | 103.10 | 105.20 | 103.41 | 2,564,927 |
27 Dec 2023 | 104.80 | 106.10 | 101.70 | 105.90 | 104.10 | 1,960,277 |
22 Dec 2023 | 104.30 | 105.70 | 102.00 | 104.30 | 102.53 | 1,354,268 |
21 Dec 2023 | 105.30 | 106.50 | 103.40 | 104.60 | 102.82 | 2,595,430 |
20 Dec 2023 | 104.00 | 109.00 | 103.00 | 106.30 | 104.50 | 6,217,507 |
19 Dec 2023 | 101.00 | 102.80 | 101.00 | 102.00 | 100.27 | 3,263,151 |
18 Dec 2023 | 99.50 | 102.70 | 99.40 | 101.50 | 99.78 | 3,280,716 |
15 Dec 2023 | 99.50 | 101.90 | 99.40 | 99.60 | 97.91 | 7,606,283 |
14 Dec 2023 | 99.65 | 103.00 | 99.65 | 101.00 | 99.29 | 3,703,285 |
13 Dec 2023 | 95.55 | 99.75 | 95.55 | 98.20 | 96.53 | 3,243,548 |
12 Dec 2023 | 97.50 | 100.10 | 95.70 | 97.75 | 96.09 | 3,113,728 |
11 Dec 2023 | 96.00 | 98.90 | 96.00 | 98.65 | 96.98 | 2,275,493 |
08 Dec 2023 | 96.00 | 99.40 | 96.00 | 98.05 | 96.39 | 4,976,437 |
07 Dec 2023 | 99.80 | 101.00 | 97.30 | 98.55 | 96.88 | 3,651,541 |
06 Dec 2023 | 96.00 | 100.10 | 96.00 | 100.10 | 98.40 | 29,631,876 |
05 Dec 2023 | 96.00 | 100.70 | 96.00 | 99.30 | 97.61 | 3,135,428 |
04 Dec 2023 | 102.60 | 102.60 | 99.20 | 99.20 | 97.52 | 2,609,849 |
01 Dec 2023 | 97.95 | 100.60 | 97.00 | 100.40 | 98.70 | 2,231,689 |
30 Nov 2023 | 96.25 | 100.60 | 96.25 | 97.55 | 95.89 | 10,045,566 |
29 Nov 2023 | 100.10 | 101.00 | 99.25 | 100.00 | 98.30 | 2,913,347 |
28 Nov 2023 | 99.35 | 100.70 | 97.55 | 99.85 | 98.15 | 2,920,388 |
27 Nov 2023 | 103.00 | 103.00 | 98.25 | 100.20 | 98.50 | 2,771,948 |
24 Nov 2023 | 99.60 | 99.75 | 98.15 | 99.05 | 97.37 | 2,153,059 |
23 Nov 2023 | 98.10 | 98.95 | 96.35 | 98.40 | 96.73 | 1,799,537 |
22 Nov 2023 | 95.55 | 99.50 | 95.55 | 98.20 | 96.53 | 2,097,076 |
21 Nov 2023 | 95.55 | 99.75 | 95.55 | 96.25 | 94.62 | 2,473,138 |
20 Nov 2023 | 98.80 | 102.40 | 98.15 | 99.40 | 97.71 | 2,295,548 |
17 Nov 2023 | 96.00 | 99.40 | 96.00 | 98.95 | 97.27 | 4,241,477 |
16 Nov 2023 | 100.80 | 101.60 | 97.10 | 97.25 | 95.60 | 3,452,016 |
15 Nov 2023 | 98.80 | 104.50 | 98.80 | 100.60 | 98.89 | 6,630,940 |
14 Nov 2023 | 92.40 | 101.60 | 92.00 | 101.40 | 99.68 | 4,834,239 |
13 Nov 2023 | 96.95 | 96.95 | 94.25 | 94.40 | 92.80 | 1,751,072 |
10 Nov 2023 | 94.60 | 95.55 | 93.70 | 94.95 | 93.34 | 2,204,381 |
09 Nov 2023 | 94.75 | 96.70 | 93.95 | 95.90 | 94.27 | 3,769,205 |
08 Nov 2023 | 94.60 | 95.45 | 94.00 | 94.05 | 92.45 | 10,993,148 |
07 Nov 2023 | 96.30 | 98.10 | 94.65 | 95.20 | 93.58 | 2,816,839 |
06 Nov 2023 | 96.20 | 99.35 | 95.54 | 96.10 | 94.47 | 2,807,496 |
03 Nov 2023 | 97.20 | 99.45 | 95.55 | 99.35 | 97.66 | 3,157,993 |
02 Nov 2023 | 92.00 | 97.45 | 88.70 | 97.00 | 95.35 | 5,548,660 |
01 Nov 2023 | 89.85 | 91.20 | 88.95 | 90.85 | 89.31 | 3,051,844 |
31 Oct 2023 | 88.50 | 90.62 | 86.45 | 89.75 | 88.23 | 4,400,267 |
30 Oct 2023 | 87.70 | 89.65 | 87.70 | 88.00 | 86.51 | 2,450,622 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |