Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 126.15 | 128.15 | 125.95 | 127.90 | 127.90 | 544,600 |
26 Mar 2024 | 126.01 | 126.12 | 124.89 | 125.26 | 125.26 | 457,100 |
25 Mar 2024 | 127.26 | 128.35 | 124.84 | 125.04 | 125.04 | 639,000 |
22 Mar 2024 | 130.48 | 130.94 | 126.95 | 127.18 | 127.18 | 498,400 |
21 Mar 2024 | 130.15 | 130.74 | 129.42 | 130.05 | 130.05 | 491,600 |
20 Mar 2024 | 128.90 | 130.92 | 128.32 | 130.02 | 130.02 | 392,900 |
19 Mar 2024 | 128.75 | 129.67 | 128.33 | 128.87 | 128.87 | 499,700 |
18 Mar 2024 | 129.32 | 129.48 | 127.58 | 128.19 | 128.19 | 847,600 |
15 Mar 2024 | 126.80 | 129.28 | 126.51 | 128.96 | 128.96 | 912,600 |
14 Mar 2024 | 126.35 | 127.49 | 125.20 | 126.91 | 126.91 | 821,800 |
13 Mar 2024 | 127.28 | 127.98 | 125.31 | 125.86 | 125.86 | 1,036,600 |
12 Mar 2024 | 127.44 | 128.76 | 125.89 | 126.83 | 126.83 | 843,400 |
11 Mar 2024 | 131.00 | 133.54 | 125.57 | 127.77 | 127.77 | 2,387,600 |
08 Mar 2024 | 121.29 | 122.74 | 121.03 | 121.03 | 121.03 | 702,100 |
07 Mar 2024 | 120.11 | 121.22 | 119.48 | 120.99 | 120.99 | 825,200 |
06 Mar 2024 | 115.91 | 119.97 | 115.91 | 119.97 | 119.97 | 1,128,400 |
05 Mar 2024 | 108.95 | 115.69 | 108.91 | 114.71 | 114.71 | 1,262,500 |
04 Mar 2024 | 109.79 | 110.83 | 109.01 | 109.60 | 109.60 | 530,400 |
01 Mar 2024 | 111.25 | 111.88 | 109.35 | 109.83 | 109.83 | 548,300 |
29 Feb 2024 | 113.47 | 113.78 | 111.43 | 111.94 | 111.94 | 579,500 |
28 Feb 2024 | 111.68 | 113.39 | 111.15 | 113.22 | 113.22 | 293,300 |
27 Feb 2024 | 112.38 | 113.15 | 111.95 | 112.17 | 112.17 | 433,400 |
26 Feb 2024 | 112.65 | 112.87 | 110.76 | 112.06 | 112.06 | 501,100 |
23 Feb 2024 | 113.85 | 114.00 | 111.90 | 112.84 | 112.84 | 603,400 |
22 Feb 2024 | 114.88 | 114.88 | 112.43 | 114.19 | 114.19 | 599,100 |
21 Feb 2024 | 113.72 | 114.41 | 112.13 | 114.03 | 114.03 | 689,300 |
20 Feb 2024 | 117.00 | 119.35 | 113.95 | 114.10 | 114.10 | 798,700 |
16 Feb 2024 | 117.76 | 119.27 | 117.23 | 117.39 | 117.39 | 712,500 |
15 Feb 2024 | 118.44 | 120.02 | 118.38 | 118.74 | 118.74 | 424,800 |
14 Feb 2024 | 118.32 | 118.77 | 117.06 | 118.30 | 118.30 | 422,000 |
13 Feb 2024 | 119.03 | 119.03 | 116.79 | 117.43 | 117.43 | 500,100 |
12 Feb 2024 | 120.70 | 122.09 | 120.70 | 120.93 | 120.93 | 438,600 |
09 Feb 2024 | 121.99 | 122.20 | 120.64 | 120.82 | 120.82 | 327,800 |
08 Feb 2024 | 122.61 | 122.79 | 121.38 | 122.45 | 122.45 | 298,500 |
07 Feb 2024 | 120.85 | 122.44 | 120.21 | 121.76 | 121.76 | 287,600 |
06 Feb 2024 | 120.41 | 121.86 | 119.56 | 120.99 | 120.99 | 318,900 |
05 Feb 2024 | 121.24 | 121.46 | 119.67 | 120.29 | 120.29 | 306,700 |
02 Feb 2024 | 121.45 | 122.54 | 120.03 | 122.13 | 122.13 | 222,200 |
01 Feb 2024 | 121.66 | 122.08 | 119.95 | 121.75 | 121.75 | 356,800 |
31 Jan 2024 | 123.30 | 123.45 | 121.03 | 121.12 | 121.12 | 437,800 |
30 Jan 2024 | 122.30 | 123.98 | 122.25 | 123.34 | 123.34 | 400,700 |
29 Jan 2024 | 121.30 | 122.66 | 120.13 | 122.50 | 122.50 | 439,000 |
26 Jan 2024 | 121.55 | 122.11 | 120.99 | 121.56 | 121.56 | 387,800 |
25 Jan 2024 | 119.60 | 122.11 | 118.92 | 121.26 | 121.26 | 538,000 |
24 Jan 2024 | 118.86 | 118.86 | 117.52 | 118.35 | 118.35 | 426,600 |
23 Jan 2024 | 116.66 | 118.31 | 116.06 | 118.15 | 118.15 | 542,300 |
22 Jan 2024 | 117.78 | 117.78 | 115.55 | 116.04 | 116.04 | 455,600 |
19 Jan 2024 | 116.25 | 117.26 | 115.98 | 117.00 | 117.00 | 343,300 |
18 Jan 2024 | 114.69 | 116.55 | 114.43 | 116.10 | 116.10 | 340,200 |
17 Jan 2024 | 113.58 | 114.80 | 113.46 | 114.15 | 114.15 | 349,200 |
16 Jan 2024 | 115.36 | 115.79 | 114.40 | 114.50 | 114.50 | 504,200 |
12 Jan 2024 | 117.58 | 117.58 | 115.89 | 116.14 | 116.14 | 406,500 |
11 Jan 2024 | 117.49 | 117.59 | 116.24 | 117.12 | 117.12 | 409,200 |
10 Jan 2024 | 115.79 | 117.58 | 115.40 | 117.55 | 117.55 | 423,200 |
09 Jan 2024 | 115.58 | 116.59 | 115.10 | 115.54 | 115.54 | 363,700 |
08 Jan 2024 | 114.38 | 117.17 | 114.38 | 117.07 | 117.07 | 513,200 |
05 Jan 2024 | 114.59 | 116.99 | 114.22 | 114.62 | 114.62 | 695,000 |
04 Jan 2024 | 113.12 | 115.06 | 112.84 | 114.61 | 114.61 | 493,900 |
03 Jan 2024 | 112.89 | 114.30 | 112.23 | 112.83 | 112.83 | 532,800 |
02 Jan 2024 | 111.12 | 115.22 | 111.12 | 114.06 | 114.06 | 626,100 |
29 Dec 2023 | 112.79 | 114.11 | 112.63 | 113.30 | 113.30 | 405,900 |
29 Dec 2023 | 0.288 Dividend | |||||
28 Dec 2023 | 112.96 | 113.28 | 112.37 | 112.95 | 112.66 | 298,600 |
27 Dec 2023 | 113.35 | 113.71 | 111.63 | 113.04 | 112.75 | 481,800 |
26 Dec 2023 | 114.05 | 114.62 | 113.12 | 113.26 | 112.97 | 447,200 |
22 Dec 2023 | 112.77 | 114.33 | 111.94 | 114.07 | 113.78 | 431,000 |
21 Dec 2023 | 111.88 | 112.90 | 111.01 | 112.81 | 112.52 | 527,900 |
20 Dec 2023 | 112.60 | 112.71 | 110.36 | 110.99 | 110.71 | 592,700 |
19 Dec 2023 | 114.23 | 115.59 | 112.18 | 112.89 | 112.60 | 768,900 |
18 Dec 2023 | 110.79 | 113.85 | 110.08 | 113.83 | 113.54 | 1,004,100 |
15 Dec 2023 | 112.50 | 112.50 | 110.18 | 110.50 | 110.22 | 866,900 |
14 Dec 2023 | 115.85 | 116.66 | 112.12 | 112.70 | 112.41 | 821,200 |
13 Dec 2023 | 111.13 | 113.77 | 110.01 | 113.67 | 113.38 | 590,000 |
12 Dec 2023 | 113.86 | 114.43 | 110.99 | 111.60 | 111.32 | 693,400 |
11 Dec 2023 | 113.01 | 114.98 | 113.01 | 113.81 | 113.52 | 456,800 |
08 Dec 2023 | 112.53 | 113.15 | 112.31 | 112.62 | 112.33 | 289,300 |
07 Dec 2023 | 110.57 | 112.55 | 110.57 | 112.30 | 112.01 | 386,700 |
06 Dec 2023 | 111.24 | 112.50 | 110.03 | 110.55 | 110.27 | 331,900 |
05 Dec 2023 | 113.43 | 113.90 | 110.37 | 110.39 | 110.11 | 462,000 |
04 Dec 2023 | 113.14 | 115.75 | 112.26 | 114.31 | 114.02 | 650,400 |
01 Dec 2023 | 110.56 | 113.66 | 109.81 | 113.04 | 112.75 | 623,200 |
30 Nov 2023 | 110.24 | 110.87 | 109.45 | 110.28 | 110.00 | 671,900 |
29 Nov 2023 | 111.93 | 112.21 | 109.95 | 110.16 | 109.88 | 594,200 |
28 Nov 2023 | 111.16 | 112.81 | 110.74 | 111.55 | 111.27 | 653,700 |
27 Nov 2023 | 113.98 | 114.33 | 111.54 | 111.69 | 111.41 | 428,400 |
24 Nov 2023 | 114.82 | 114.98 | 113.76 | 114.14 | 113.85 | 208,800 |
22 Nov 2023 | 114.76 | 115.25 | 114.09 | 114.77 | 114.48 | 349,600 |
21 Nov 2023 | 113.05 | 114.59 | 112.84 | 114.10 | 113.81 | 415,400 |
20 Nov 2023 | 114.04 | 114.88 | 113.04 | 113.62 | 113.33 | 257,500 |
17 Nov 2023 | 113.42 | 114.50 | 112.70 | 113.81 | 113.52 | 388,500 |
16 Nov 2023 | 112.87 | 113.60 | 112.48 | 113.11 | 112.82 | 351,500 |
15 Nov 2023 | 112.34 | 114.07 | 112.32 | 113.29 | 113.00 | 535,400 |
14 Nov 2023 | 113.25 | 114.89 | 111.63 | 112.35 | 112.06 | 558,900 |
13 Nov 2023 | 110.85 | 112.21 | 110.74 | 111.39 | 111.11 | 502,500 |
10 Nov 2023 | 110.83 | 111.58 | 109.75 | 111.45 | 111.17 | 570,700 |
09 Nov 2023 | 111.63 | 112.41 | 110.46 | 110.86 | 110.58 | 505,300 |
08 Nov 2023 | 114.67 | 115.89 | 111.33 | 111.37 | 111.09 | 545,500 |
07 Nov 2023 | 113.13 | 116.66 | 110.88 | 115.50 | 115.21 | 866,200 |
06 Nov 2023 | 114.61 | 115.00 | 112.59 | 113.20 | 112.91 | 769,700 |
03 Nov 2023 | 113.76 | 115.85 | 113.63 | 115.09 | 114.80 | 415,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |