Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 121.50 | 122.84 | 120.63 | 121.61 | 121.61 | 126,194 |
27 Mar 2024 | 121.43 | 122.31 | 120.23 | 121.50 | 121.50 | 155,800 |
26 Mar 2024 | 120.54 | 120.98 | 119.00 | 120.73 | 120.73 | 131,700 |
25 Mar 2024 | 122.25 | 123.22 | 118.81 | 119.30 | 119.30 | 155,800 |
22 Mar 2024 | 122.29 | 122.29 | 120.33 | 121.73 | 121.73 | 119,300 |
21 Mar 2024 | 116.72 | 122.04 | 116.58 | 121.76 | 121.76 | 222,800 |
20 Mar 2024 | 115.55 | 117.06 | 113.98 | 116.55 | 116.55 | 131,400 |
19 Mar 2024 | 113.11 | 115.33 | 112.98 | 115.06 | 115.06 | 115,100 |
18 Mar 2024 | 114.32 | 115.27 | 112.74 | 112.75 | 112.75 | 157,800 |
15 Mar 2024 | 111.88 | 114.65 | 111.87 | 114.08 | 114.08 | 244,900 |
14 Mar 2024 | 112.00 | 112.55 | 110.71 | 112.07 | 112.07 | 118,500 |
13 Mar 2024 | 111.54 | 113.24 | 111.54 | 112.74 | 112.74 | 132,000 |
12 Mar 2024 | 110.61 | 111.74 | 110.12 | 111.72 | 111.72 | 90,000 |
11 Mar 2024 | 110.15 | 111.32 | 109.35 | 111.08 | 111.08 | 123,800 |
08 Mar 2024 | 110.93 | 112.00 | 109.83 | 110.59 | 110.59 | 116,500 |
07 Mar 2024 | 109.44 | 110.88 | 109.24 | 110.17 | 110.17 | 160,300 |
06 Mar 2024 | 108.86 | 110.09 | 107.66 | 108.67 | 108.67 | 210,500 |
05 Mar 2024 | 109.69 | 111.73 | 108.41 | 108.70 | 108.70 | 152,100 |
04 Mar 2024 | 110.51 | 113.30 | 109.92 | 110.30 | 110.30 | 234,800 |
01 Mar 2024 | 112.59 | 113.06 | 109.92 | 110.81 | 110.81 | 274,600 |
29 Feb 2024 | 114.97 | 114.97 | 111.24 | 113.19 | 113.19 | 241,400 |
28 Feb 2024 | 114.55 | 117.00 | 113.21 | 113.47 | 113.47 | 380,700 |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 110.00 | 114.97 | 109.95 | 114.64 | 114.36 | 360,000 |
26 Feb 2024 | 107.10 | 110.42 | 104.76 | 110.16 | 109.89 | 267,700 |
23 Feb 2024 | 102.86 | 106.66 | 102.39 | 106.21 | 105.95 | 155,600 |
22 Feb 2024 | 103.00 | 103.07 | 98.27 | 101.67 | 101.42 | 241,400 |
21 Feb 2024 | 102.13 | 102.50 | 101.31 | 101.86 | 101.61 | 162,000 |
20 Feb 2024 | 100.27 | 102.41 | 100.17 | 102.18 | 101.93 | 137,000 |
16 Feb 2024 | 101.39 | 102.35 | 101.11 | 101.42 | 101.17 | 140,000 |
15 Feb 2024 | 100.00 | 102.36 | 100.00 | 101.94 | 101.69 | 160,300 |
14 Feb 2024 | 97.76 | 99.84 | 97.76 | 99.74 | 99.50 | 127,000 |
13 Feb 2024 | 97.29 | 97.86 | 95.85 | 96.74 | 96.50 | 217,500 |
12 Feb 2024 | 96.99 | 99.60 | 96.75 | 99.26 | 99.02 | 211,200 |
09 Feb 2024 | 97.77 | 97.93 | 96.66 | 97.32 | 97.08 | 94,100 |
08 Feb 2024 | 96.51 | 97.95 | 96.17 | 97.63 | 97.39 | 157,900 |
07 Feb 2024 | 96.34 | 97.41 | 95.92 | 96.56 | 96.32 | 90,800 |
06 Feb 2024 | 96.03 | 96.65 | 95.70 | 96.34 | 96.10 | 64,000 |
05 Feb 2024 | 96.45 | 96.75 | 95.67 | 96.02 | 95.79 | 136,200 |
02 Feb 2024 | 96.16 | 97.28 | 96.00 | 97.25 | 97.01 | 68,600 |
01 Feb 2024 | 94.99 | 96.99 | 94.54 | 96.95 | 96.71 | 80,200 |
31 Jan 2024 | 95.13 | 95.37 | 94.34 | 94.52 | 94.29 | 126,600 |
30 Jan 2024 | 94.71 | 95.82 | 94.30 | 95.00 | 94.77 | 84,900 |
29 Jan 2024 | 92.29 | 95.37 | 92.29 | 95.34 | 95.11 | 164,200 |
26 Jan 2024 | 91.00 | 92.45 | 91.00 | 92.29 | 92.06 | 96,700 |
25 Jan 2024 | 91.03 | 91.74 | 90.62 | 90.87 | 90.65 | 114,200 |
24 Jan 2024 | 91.60 | 91.60 | 89.69 | 89.83 | 89.61 | 69,000 |
23 Jan 2024 | 91.77 | 92.13 | 90.66 | 90.71 | 90.49 | 90,500 |
22 Jan 2024 | 91.10 | 92.33 | 90.84 | 91.61 | 91.39 | 98,000 |
19 Jan 2024 | 91.25 | 91.62 | 89.30 | 90.79 | 90.57 | 74,200 |
18 Jan 2024 | 90.83 | 91.63 | 90.66 | 90.79 | 90.57 | 109,900 |
17 Jan 2024 | 90.05 | 90.59 | 89.85 | 90.33 | 90.11 | 73,900 |
16 Jan 2024 | 89.97 | 91.14 | 89.18 | 91.04 | 90.82 | 137,800 |
12 Jan 2024 | 89.90 | 90.50 | 89.35 | 90.39 | 90.17 | 80,000 |
11 Jan 2024 | 87.35 | 89.04 | 86.76 | 89.03 | 88.81 | 187,800 |
10 Jan 2024 | 87.10 | 87.51 | 86.70 | 87.43 | 87.22 | 99,800 |
09 Jan 2024 | 86.71 | 87.10 | 85.64 | 87.06 | 86.85 | 107,300 |
08 Jan 2024 | 86.89 | 88.01 | 86.69 | 87.81 | 87.60 | 80,300 |
05 Jan 2024 | 87.16 | 87.80 | 86.75 | 86.89 | 86.68 | 80,400 |
04 Jan 2024 | 89.00 | 89.00 | 87.63 | 87.74 | 87.53 | 80,100 |
03 Jan 2024 | 91.49 | 91.49 | 88.49 | 88.51 | 88.29 | 127,200 |
02 Jan 2024 | 91.81 | 92.73 | 91.33 | 91.52 | 91.30 | 97,100 |
29 Dec 2023 | 92.50 | 92.86 | 92.22 | 92.69 | 92.46 | 78,900 |
28 Dec 2023 | 93.76 | 93.78 | 92.71 | 92.78 | 92.55 | 76,900 |
27 Dec 2023 | 92.85 | 93.38 | 92.36 | 92.76 | 92.53 | 73,600 |
26 Dec 2023 | 91.81 | 93.12 | 91.67 | 92.50 | 92.27 | 54,100 |
22 Dec 2023 | 92.22 | 93.08 | 91.57 | 92.14 | 91.91 | 66,500 |
21 Dec 2023 | 91.52 | 91.92 | 91.19 | 91.65 | 91.43 | 107,600 |
20 Dec 2023 | 92.34 | 93.05 | 90.64 | 90.78 | 90.56 | 142,500 |
19 Dec 2023 | 91.57 | 92.37 | 91.17 | 91.95 | 91.73 | 107,100 |
18 Dec 2023 | 91.13 | 91.50 | 90.23 | 91.09 | 90.87 | 136,300 |
15 Dec 2023 | 91.27 | 91.55 | 89.30 | 90.54 | 90.32 | 648,800 |
14 Dec 2023 | 89.41 | 92.53 | 89.41 | 91.22 | 91.00 | 188,300 |
13 Dec 2023 | 87.34 | 88.34 | 86.72 | 88.01 | 87.80 | 230,400 |
12 Dec 2023 | 87.12 | 88.28 | 86.93 | 87.73 | 87.52 | 149,200 |
11 Dec 2023 | 87.14 | 87.26 | 86.75 | 87.06 | 86.85 | 142,300 |
08 Dec 2023 | 86.80 | 87.23 | 86.09 | 86.99 | 86.78 | 169,000 |
07 Dec 2023 | 85.67 | 87.06 | 85.35 | 86.95 | 86.74 | 126,000 |
06 Dec 2023 | 86.61 | 87.18 | 85.27 | 85.58 | 85.37 | 113,400 |
05 Dec 2023 | 87.03 | 87.04 | 85.68 | 86.05 | 85.84 | 102,000 |
04 Dec 2023 | 86.40 | 87.57 | 86.36 | 87.11 | 86.90 | 175,400 |
01 Dec 2023 | 85.40 | 86.81 | 85.22 | 86.68 | 86.47 | 120,200 |
30 Nov 2023 | 86.18 | 86.31 | 84.99 | 85.62 | 85.41 | 77,000 |
29 Nov 2023 | 86.98 | 87.29 | 85.08 | 85.69 | 85.48 | 176,900 |
29 Nov 2023 | 0.28 Dividend | |||||
28 Nov 2023 | 88.15 | 88.15 | 86.50 | 86.51 | 86.02 | 75,200 |
27 Nov 2023 | 87.81 | 88.58 | 86.91 | 87.89 | 87.39 | 86,000 |
24 Nov 2023 | 87.72 | 88.40 | 87.55 | 88.04 | 87.54 | 58,500 |
22 Nov 2023 | 87.15 | 87.63 | 86.51 | 87.40 | 86.90 | 133,600 |
21 Nov 2023 | 87.21 | 87.66 | 86.31 | 86.49 | 86.00 | 318,200 |
20 Nov 2023 | 87.29 | 87.88 | 85.78 | 87.70 | 87.20 | 83,500 |
17 Nov 2023 | 87.23 | 89.53 | 87.23 | 87.73 | 87.23 | 143,500 |
16 Nov 2023 | 84.66 | 86.53 | 84.33 | 86.48 | 85.99 | 159,600 |
15 Nov 2023 | 84.16 | 84.82 | 83.88 | 84.50 | 84.02 | 262,700 |
14 Nov 2023 | 85.08 | 85.43 | 83.92 | 84.39 | 83.91 | 309,600 |
13 Nov 2023 | 83.20 | 84.00 | 83.02 | 83.02 | 82.55 | 73,600 |
10 Nov 2023 | 83.53 | 84.21 | 82.79 | 83.68 | 83.21 | 117,400 |
09 Nov 2023 | 83.89 | 84.13 | 83.15 | 83.45 | 82.98 | 75,200 |
08 Nov 2023 | 83.28 | 84.34 | 83.02 | 83.24 | 82.77 | 119,200 |
07 Nov 2023 | 82.00 | 83.55 | 81.98 | 83.54 | 83.07 | 169,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |