Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 114.83 | 116.34 | 114.60 | 115.77 | 115.77 | 1,384,851 |
27 Mar 2024 | 113.66 | 114.54 | 113.34 | 114.54 | 114.54 | 831,700 |
26 Mar 2024 | 113.87 | 113.93 | 112.64 | 112.71 | 112.71 | 431,600 |
25 Mar 2024 | 113.94 | 114.20 | 113.06 | 113.10 | 113.10 | 736,400 |
22 Mar 2024 | 114.67 | 114.67 | 113.45 | 113.86 | 113.86 | 990,600 |
21 Mar 2024 | 113.19 | 114.88 | 113.07 | 114.19 | 114.19 | 2,660,100 |
21 Mar 2024 | 0.143 Dividend | |||||
20 Mar 2024 | 109.98 | 112.50 | 109.55 | 112.24 | 112.10 | 1,203,800 |
19 Mar 2024 | 107.95 | 110.02 | 107.74 | 109.94 | 109.80 | 856,600 |
18 Mar 2024 | 108.96 | 109.24 | 107.31 | 107.79 | 107.65 | 1,160,900 |
15 Mar 2024 | 107.07 | 108.74 | 106.59 | 108.13 | 107.99 | 1,746,000 |
14 Mar 2024 | 109.89 | 110.81 | 106.57 | 107.33 | 107.19 | 2,920,000 |
13 Mar 2024 | 110.32 | 111.73 | 110.25 | 110.83 | 110.69 | 1,165,800 |
12 Mar 2024 | 109.17 | 110.56 | 108.16 | 110.17 | 110.03 | 2,340,400 |
11 Mar 2024 | 109.67 | 109.67 | 107.65 | 108.92 | 108.78 | 1,614,600 |
08 Mar 2024 | 111.59 | 111.80 | 109.41 | 109.77 | 109.63 | 1,235,500 |
07 Mar 2024 | 110.05 | 111.55 | 109.93 | 110.69 | 110.55 | 1,358,300 |
06 Mar 2024 | 109.13 | 109.23 | 108.18 | 108.97 | 108.83 | 1,305,800 |
05 Mar 2024 | 109.25 | 110.28 | 107.60 | 107.99 | 107.85 | 1,208,900 |
04 Mar 2024 | 110.38 | 110.96 | 109.07 | 109.23 | 109.09 | 2,882,200 |
01 Mar 2024 | 108.00 | 109.70 | 107.01 | 109.64 | 109.50 | 3,011,900 |
29 Feb 2024 | 106.90 | 108.03 | 106.68 | 107.90 | 107.76 | 2,323,400 |
28 Feb 2024 | 105.77 | 106.68 | 105.46 | 106.04 | 105.90 | 1,019,000 |
27 Feb 2024 | 106.27 | 106.88 | 105.57 | 106.21 | 106.07 | 1,468,500 |
26 Feb 2024 | 105.97 | 106.41 | 105.56 | 105.72 | 105.59 | 1,334,300 |
23 Feb 2024 | 105.19 | 106.27 | 105.01 | 105.72 | 105.59 | 1,488,800 |
22 Feb 2024 | 104.18 | 105.06 | 103.78 | 104.78 | 104.65 | 1,549,600 |
21 Feb 2024 | 103.42 | 104.10 | 102.21 | 103.10 | 102.97 | 1,561,200 |
20 Feb 2024 | 101.31 | 102.69 | 100.97 | 102.50 | 102.37 | 1,498,000 |
16 Feb 2024 | 102.92 | 103.51 | 102.28 | 102.43 | 102.30 | 2,081,300 |
15 Feb 2024 | 104.24 | 104.56 | 103.28 | 104.33 | 104.20 | 1,205,000 |
14 Feb 2024 | 103.10 | 103.95 | 102.00 | 103.69 | 103.56 | 3,936,400 |
13 Feb 2024 | 101.70 | 102.69 | 100.44 | 101.67 | 101.54 | 4,392,500 |
12 Feb 2024 | 103.43 | 105.83 | 103.43 | 105.48 | 105.35 | 1,836,000 |
09 Feb 2024 | 103.41 | 103.55 | 102.08 | 103.18 | 103.05 | 1,117,000 |
08 Feb 2024 | 102.27 | 103.14 | 102.15 | 103.10 | 102.97 | 1,296,200 |
07 Feb 2024 | 101.32 | 102.88 | 101.32 | 102.12 | 101.99 | 2,362,200 |
06 Feb 2024 | 100.99 | 101.36 | 99.66 | 100.76 | 100.63 | 1,372,100 |
05 Feb 2024 | 101.00 | 101.18 | 99.53 | 100.71 | 100.58 | 2,089,700 |
02 Feb 2024 | 100.72 | 102.89 | 99.76 | 102.10 | 101.97 | 2,062,100 |
01 Feb 2024 | 100.78 | 102.34 | 99.80 | 102.25 | 102.12 | 1,952,600 |
31 Jan 2024 | 100.90 | 101.94 | 99.74 | 99.98 | 99.85 | 2,424,300 |
30 Jan 2024 | 100.56 | 102.02 | 100.56 | 101.17 | 101.04 | 1,594,400 |
29 Jan 2024 | 99.61 | 100.83 | 99.45 | 100.63 | 100.50 | 1,836,200 |
26 Jan 2024 | 99.59 | 100.36 | 99.10 | 99.61 | 99.48 | 2,215,900 |
25 Jan 2024 | 98.50 | 99.68 | 98.22 | 99.68 | 99.55 | 2,895,200 |
24 Jan 2024 | 100.38 | 100.44 | 97.37 | 97.53 | 97.41 | 4,711,700 |
23 Jan 2024 | 102.44 | 102.75 | 98.88 | 99.29 | 99.16 | 8,737,700 |
22 Jan 2024 | 102.99 | 104.49 | 102.83 | 104.35 | 104.22 | 2,809,500 |
19 Jan 2024 | 101.66 | 102.66 | 100.69 | 102.41 | 102.28 | 1,320,200 |
18 Jan 2024 | 101.14 | 101.79 | 99.99 | 101.28 | 101.15 | 1,669,300 |
17 Jan 2024 | 99.49 | 100.32 | 99.42 | 100.02 | 99.89 | 1,726,300 |
16 Jan 2024 | 100.73 | 101.00 | 99.89 | 100.62 | 100.49 | 2,143,200 |
12 Jan 2024 | 102.75 | 102.80 | 100.63 | 101.23 | 101.10 | 823,300 |
11 Jan 2024 | 101.29 | 102.28 | 100.62 | 102.24 | 102.11 | 1,557,100 |
10 Jan 2024 | 101.23 | 102.27 | 101.08 | 101.83 | 101.70 | 1,896,600 |
09 Jan 2024 | 99.79 | 100.45 | 99.33 | 100.19 | 100.06 | 1,215,600 |
08 Jan 2024 | 99.03 | 100.60 | 99.03 | 100.55 | 100.42 | 1,063,700 |
05 Jan 2024 | 97.40 | 99.35 | 97.01 | 98.55 | 98.42 | 1,949,700 |
04 Jan 2024 | 97.79 | 98.91 | 97.70 | 97.74 | 97.62 | 1,870,700 |
03 Jan 2024 | 99.06 | 99.25 | 97.68 | 98.24 | 98.11 | 3,170,400 |
02 Jan 2024 | 100.26 | 101.20 | 99.40 | 100.49 | 100.36 | 2,164,300 |
29 Dec 2023 | 102.04 | 102.43 | 101.51 | 101.73 | 101.60 | 949,100 |
28 Dec 2023 | 102.36 | 102.54 | 101.84 | 102.14 | 102.01 | 887,800 |
27 Dec 2023 | 102.13 | 102.92 | 101.81 | 102.47 | 102.34 | 931,100 |
26 Dec 2023 | 101.56 | 102.28 | 101.40 | 101.99 | 101.86 | 991,300 |
22 Dec 2023 | 101.72 | 101.81 | 100.78 | 101.44 | 101.31 | 1,202,100 |
21 Dec 2023 | 101.53 | 101.94 | 100.23 | 101.18 | 101.05 | 1,757,500 |
20 Dec 2023 | 101.23 | 102.30 | 100.08 | 100.10 | 99.97 | 2,399,500 |
20 Dec 2023 | 0.101 Dividend | |||||
19 Dec 2023 | 100.82 | 101.76 | 100.43 | 101.38 | 101.15 | 2,466,700 |
18 Dec 2023 | 101.26 | 101.26 | 99.24 | 99.96 | 99.73 | 2,864,500 |
15 Dec 2023 | 101.38 | 103.17 | 100.79 | 100.92 | 100.69 | 4,039,600 |
14 Dec 2023 | 98.45 | 102.85 | 98.00 | 102.59 | 102.36 | 5,054,500 |
13 Dec 2023 | 94.21 | 96.88 | 92.97 | 96.63 | 96.41 | 4,700,800 |
12 Dec 2023 | 93.74 | 94.21 | 93.27 | 93.71 | 93.50 | 1,565,000 |
11 Dec 2023 | 93.53 | 93.98 | 92.92 | 93.59 | 93.38 | 1,561,600 |
08 Dec 2023 | 92.27 | 93.69 | 92.10 | 93.46 | 93.25 | 2,217,200 |
07 Dec 2023 | 91.57 | 92.45 | 91.27 | 92.41 | 92.20 | 3,083,300 |
06 Dec 2023 | 90.74 | 92.47 | 90.74 | 91.34 | 91.13 | 3,414,600 |
05 Dec 2023 | 89.80 | 90.12 | 89.31 | 89.82 | 89.62 | 1,639,600 |
04 Dec 2023 | 89.09 | 90.35 | 89.01 | 89.98 | 89.78 | 1,886,500 |
01 Dec 2023 | 86.96 | 89.58 | 86.88 | 89.53 | 89.33 | 3,495,600 |
30 Nov 2023 | 86.78 | 87.05 | 85.67 | 86.91 | 86.71 | 1,617,700 |
29 Nov 2023 | 86.85 | 87.41 | 86.58 | 86.69 | 86.49 | 1,900,400 |
28 Nov 2023 | 86.19 | 86.68 | 85.80 | 85.92 | 85.73 | 2,377,500 |
27 Nov 2023 | 86.35 | 86.82 | 86.11 | 86.47 | 86.27 | 1,570,800 |
24 Nov 2023 | 86.34 | 86.80 | 86.12 | 86.75 | 86.55 | 725,300 |
22 Nov 2023 | 86.80 | 87.43 | 86.09 | 86.44 | 86.24 | 1,461,600 |
21 Nov 2023 | 86.45 | 86.89 | 86.03 | 86.06 | 85.86 | 1,961,500 |
20 Nov 2023 | 86.78 | 87.13 | 86.01 | 87.04 | 86.84 | 1,911,600 |
17 Nov 2023 | 86.63 | 86.97 | 86.36 | 86.69 | 86.49 | 2,727,400 |
16 Nov 2023 | 86.35 | 87.04 | 85.94 | 86.12 | 85.92 | 2,760,300 |
15 Nov 2023 | 86.63 | 87.60 | 86.13 | 86.15 | 85.95 | 3,595,300 |
14 Nov 2023 | 84.46 | 87.43 | 84.46 | 86.65 | 86.45 | 8,748,100 |
13 Nov 2023 | 81.45 | 81.92 | 80.84 | 81.60 | 81.41 | 2,497,000 |
10 Nov 2023 | 80.70 | 82.09 | 80.18 | 81.99 | 81.80 | 3,079,200 |
09 Nov 2023 | 81.37 | 81.89 | 79.98 | 80.21 | 80.03 | 4,781,200 |
08 Nov 2023 | 81.38 | 82.15 | 80.83 | 81.33 | 81.15 | 1,825,100 |
07 Nov 2023 | 80.31 | 81.77 | 80.31 | 81.37 | 81.19 | 2,825,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |