Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 95.68 | 96.60 | 95.67 | 96.23 | 96.23 | 144,805 |
27 Mar 2024 | 94.02 | 95.87 | 93.99 | 95.71 | 95.71 | 632,900 |
26 Mar 2024 | 94.01 | 94.01 | 92.96 | 93.26 | 93.26 | 460,100 |
25 Mar 2024 | 92.87 | 93.40 | 92.66 | 92.99 | 92.99 | 555,000 |
22 Mar 2024 | 93.85 | 93.90 | 91.96 | 92.27 | 92.27 | 734,700 |
21 Mar 2024 | 92.95 | 94.44 | 92.95 | 93.98 | 93.98 | 893,400 |
20 Mar 2024 | 89.42 | 92.29 | 89.42 | 92.13 | 92.13 | 1,146,500 |
19 Mar 2024 | 86.43 | 89.34 | 86.43 | 89.16 | 89.16 | 747,900 |
18 Mar 2024 | 87.23 | 87.94 | 85.88 | 87.00 | 87.00 | 742,100 |
15 Mar 2024 | 84.62 | 87.91 | 84.62 | 87.48 | 87.48 | 2,026,800 |
14 Mar 2024 | 89.36 | 89.60 | 84.71 | 85.10 | 85.10 | 741,100 |
13 Mar 2024 | 89.39 | 90.28 | 88.78 | 89.32 | 89.32 | 688,700 |
12 Mar 2024 | 89.60 | 90.25 | 88.81 | 89.44 | 89.44 | 454,200 |
11 Mar 2024 | 90.24 | 91.35 | 89.00 | 90.21 | 90.21 | 482,400 |
08 Mar 2024 | 90.94 | 92.97 | 89.87 | 90.25 | 90.25 | 832,400 |
07 Mar 2024 | 88.45 | 89.72 | 88.45 | 89.55 | 89.55 | 388,100 |
06 Mar 2024 | 88.75 | 89.50 | 87.59 | 87.84 | 87.84 | 514,300 |
05 Mar 2024 | 87.36 | 90.57 | 87.27 | 89.04 | 89.04 | 712,100 |
04 Mar 2024 | 87.69 | 88.98 | 87.58 | 88.31 | 88.31 | 499,300 |
01 Mar 2024 | 87.31 | 87.95 | 85.73 | 87.87 | 87.87 | 324,700 |
29 Feb 2024 | 87.24 | 87.78 | 86.54 | 87.40 | 87.40 | 567,200 |
28 Feb 2024 | 85.17 | 86.68 | 85.08 | 86.49 | 86.49 | 503,200 |
27 Feb 2024 | 87.86 | 87.86 | 86.01 | 86.43 | 86.43 | 508,700 |
26 Feb 2024 | 87.78 | 88.98 | 86.96 | 86.97 | 86.97 | 453,000 |
23 Feb 2024 | 88.58 | 88.58 | 87.13 | 87.67 | 87.67 | 618,900 |
23 Feb 2024 | 0.42 Dividend | |||||
22 Feb 2024 | 87.91 | 89.17 | 87.76 | 88.77 | 88.35 | 510,600 |
21 Feb 2024 | 86.83 | 88.32 | 86.58 | 87.79 | 87.37 | 364,300 |
20 Feb 2024 | 88.21 | 88.21 | 86.17 | 87.19 | 86.78 | 428,800 |
16 Feb 2024 | 87.08 | 87.54 | 86.38 | 86.42 | 86.01 | 371,500 |
15 Feb 2024 | 88.30 | 88.70 | 87.21 | 88.09 | 87.67 | 482,300 |
14 Feb 2024 | 86.70 | 87.04 | 85.01 | 86.64 | 86.23 | 489,700 |
13 Feb 2024 | 84.29 | 85.36 | 83.62 | 85.18 | 84.78 | 909,700 |
12 Feb 2024 | 86.25 | 88.46 | 86.09 | 87.87 | 87.45 | 626,500 |
09 Feb 2024 | 84.70 | 86.24 | 84.02 | 86.22 | 85.81 | 565,100 |
08 Feb 2024 | 84.07 | 85.52 | 84.04 | 84.68 | 84.28 | 470,900 |
07 Feb 2024 | 84.33 | 84.33 | 82.95 | 83.47 | 83.08 | 405,900 |
06 Feb 2024 | 84.00 | 84.74 | 83.75 | 84.04 | 83.64 | 940,100 |
05 Feb 2024 | 84.31 | 85.38 | 83.85 | 84.25 | 83.85 | 1,302,700 |
02 Feb 2024 | 83.32 | 86.70 | 82.68 | 85.60 | 85.19 | 1,848,300 |
01 Feb 2024 | 81.44 | 85.70 | 81.10 | 84.49 | 84.09 | 3,110,200 |
31 Jan 2024 | 82.26 | 83.15 | 80.39 | 80.68 | 80.30 | 1,436,800 |
30 Jan 2024 | 83.56 | 84.15 | 81.77 | 82.27 | 81.88 | 1,731,500 |
29 Jan 2024 | 82.90 | 85.48 | 82.62 | 85.15 | 84.75 | 875,300 |
26 Jan 2024 | 84.20 | 85.04 | 82.48 | 82.88 | 82.49 | 603,100 |
25 Jan 2024 | 82.67 | 84.65 | 82.13 | 83.40 | 83.01 | 953,100 |
24 Jan 2024 | 87.00 | 87.00 | 83.59 | 84.36 | 83.96 | 549,100 |
23 Jan 2024 | 88.79 | 89.69 | 86.03 | 86.13 | 85.72 | 389,800 |
22 Jan 2024 | 87.44 | 88.72 | 87.34 | 87.84 | 87.42 | 490,500 |
19 Jan 2024 | 85.70 | 87.16 | 84.95 | 86.85 | 86.44 | 588,000 |
18 Jan 2024 | 85.45 | 86.38 | 84.49 | 85.58 | 85.18 | 517,100 |
17 Jan 2024 | 85.44 | 86.50 | 84.96 | 85.30 | 84.90 | 444,400 |
16 Jan 2024 | 85.59 | 86.10 | 84.83 | 85.95 | 85.54 | 503,400 |
12 Jan 2024 | 89.23 | 89.53 | 86.41 | 86.64 | 86.23 | 464,400 |
11 Jan 2024 | 88.43 | 88.85 | 87.08 | 88.25 | 87.83 | 468,600 |
10 Jan 2024 | 89.66 | 90.02 | 88.31 | 88.35 | 87.93 | 513,600 |
09 Jan 2024 | 89.80 | 90.36 | 89.02 | 89.52 | 89.10 | 611,000 |
08 Jan 2024 | 89.79 | 91.21 | 88.98 | 90.62 | 90.19 | 636,400 |
05 Jan 2024 | 88.82 | 90.86 | 88.04 | 89.64 | 89.22 | 798,900 |
04 Jan 2024 | 89.03 | 89.56 | 87.77 | 89.25 | 88.83 | 966,100 |
03 Jan 2024 | 93.24 | 93.24 | 89.80 | 89.99 | 89.56 | 850,900 |
02 Jan 2024 | 94.82 | 97.03 | 94.06 | 95.00 | 94.55 | 1,198,600 |
29 Dec 2023 | 97.91 | 98.75 | 96.63 | 96.75 | 96.29 | 659,000 |
28 Dec 2023 | 98.55 | 98.69 | 97.53 | 98.39 | 97.92 | 653,200 |
27 Dec 2023 | 99.44 | 99.52 | 98.52 | 98.88 | 98.41 | 528,500 |
26 Dec 2023 | 98.20 | 99.68 | 97.97 | 99.01 | 98.54 | 336,800 |
22 Dec 2023 | 96.85 | 98.05 | 96.01 | 97.89 | 97.43 | 463,800 |
21 Dec 2023 | 95.86 | 97.12 | 95.59 | 97.01 | 96.55 | 618,900 |
20 Dec 2023 | 95.31 | 96.71 | 94.44 | 94.49 | 94.04 | 751,300 |
19 Dec 2023 | 95.50 | 96.46 | 94.26 | 96.20 | 95.74 | 822,700 |
18 Dec 2023 | 95.75 | 95.75 | 94.13 | 95.20 | 94.75 | 670,200 |
15 Dec 2023 | 94.89 | 95.96 | 93.54 | 95.19 | 94.74 | 1,248,100 |
14 Dec 2023 | 90.59 | 95.52 | 90.56 | 94.99 | 94.54 | 1,364,900 |
13 Dec 2023 | 84.60 | 88.44 | 83.98 | 88.30 | 87.88 | 827,300 |
12 Dec 2023 | 84.69 | 85.01 | 83.78 | 84.50 | 84.10 | 516,800 |
11 Dec 2023 | 84.50 | 85.08 | 83.65 | 84.77 | 84.37 | 485,100 |
08 Dec 2023 | 84.25 | 85.69 | 84.25 | 84.70 | 84.30 | 530,000 |
07 Dec 2023 | 82.42 | 84.69 | 81.99 | 84.66 | 84.26 | 424,300 |
06 Dec 2023 | 82.11 | 84.24 | 82.11 | 82.43 | 82.04 | 458,700 |
05 Dec 2023 | 82.80 | 82.82 | 80.75 | 81.26 | 80.88 | 455,000 |
04 Dec 2023 | 82.74 | 84.33 | 82.35 | 83.36 | 82.97 | 567,000 |
01 Dec 2023 | 78.77 | 83.33 | 78.33 | 83.12 | 82.73 | 792,800 |
30 Nov 2023 | 79.67 | 80.07 | 78.65 | 78.87 | 78.50 | 722,100 |
29 Nov 2023 | 79.51 | 80.52 | 79.23 | 79.69 | 79.31 | 824,700 |
28 Nov 2023 | 77.58 | 78.97 | 77.10 | 78.51 | 78.14 | 726,400 |
27 Nov 2023 | 77.81 | 78.46 | 77.33 | 78.07 | 77.70 | 796,600 |
24 Nov 2023 | 77.77 | 78.77 | 77.50 | 78.28 | 77.91 | 275,100 |
22 Nov 2023 | 78.77 | 79.43 | 77.63 | 78.06 | 77.69 | 442,900 |
21 Nov 2023 | 78.18 | 78.82 | 77.65 | 78.28 | 77.91 | 836,300 |
21 Nov 2023 | 0.4 Dividend | |||||
20 Nov 2023 | 78.18 | 79.40 | 77.50 | 79.06 | 78.29 | 1,138,600 |
17 Nov 2023 | 76.78 | 77.70 | 75.91 | 77.11 | 76.36 | 1,275,100 |
16 Nov 2023 | 78.50 | 79.18 | 75.26 | 75.61 | 74.87 | 846,600 |
15 Nov 2023 | 75.69 | 79.52 | 75.32 | 79.30 | 78.53 | 1,466,900 |
14 Nov 2023 | 72.87 | 75.69 | 72.87 | 75.27 | 74.53 | 652,100 |
13 Nov 2023 | 69.82 | 70.74 | 69.48 | 70.29 | 69.60 | 315,800 |
10 Nov 2023 | 69.86 | 70.54 | 69.48 | 70.38 | 69.69 | 285,600 |
09 Nov 2023 | 72.29 | 72.29 | 69.19 | 69.53 | 68.85 | 502,100 |
08 Nov 2023 | 71.49 | 72.22 | 70.73 | 71.99 | 71.29 | 702,700 |
07 Nov 2023 | 72.17 | 72.78 | 70.99 | 71.13 | 70.44 | 535,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |