Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 103.70 | 103.96 | 103.68 | 103.79 | 103.79 | 725,987 |
27 Mar 2024 | 103.90 | 104.11 | 103.56 | 104.11 | 104.11 | 1,172,600 |
26 Mar 2024 | 103.99 | 103.99 | 103.53 | 103.57 | 103.57 | 827,000 |
25 Mar 2024 | 103.39 | 103.83 | 103.39 | 103.43 | 103.43 | 493,800 |
22 Mar 2024 | 103.99 | 104.06 | 103.67 | 103.82 | 103.82 | 322,800 |
21 Mar 2024 | 104.27 | 104.50 | 104.09 | 104.17 | 104.17 | 441,300 |
20 Mar 2024 | 103.11 | 104.30 | 103.01 | 104.23 | 104.23 | 655,600 |
19 Mar 2024 | 102.97 | 103.42 | 102.68 | 103.11 | 103.11 | 740,300 |
18 Mar 2024 | 103.48 | 103.54 | 103.15 | 103.20 | 103.20 | 629,300 |
15 Mar 2024 | 103.60 | 103.60 | 102.86 | 103.23 | 103.23 | 1,462,200 |
14 Mar 2024 | 104.57 | 104.65 | 103.21 | 103.61 | 103.61 | 3,817,400 |
13 Mar 2024 | 104.49 | 104.69 | 104.28 | 104.47 | 104.47 | 332,500 |
12 Mar 2024 | 103.64 | 104.64 | 103.18 | 104.60 | 104.60 | 577,700 |
11 Mar 2024 | 103.41 | 103.57 | 103.02 | 103.47 | 103.47 | 551,400 |
08 Mar 2024 | 105.01 | 105.07 | 103.86 | 104.07 | 104.07 | 374,700 |
07 Mar 2024 | 103.99 | 104.98 | 103.99 | 104.85 | 104.85 | 654,800 |
06 Mar 2024 | 103.12 | 103.64 | 102.86 | 103.34 | 103.34 | 438,400 |
05 Mar 2024 | 102.56 | 102.80 | 101.70 | 101.97 | 101.97 | 463,500 |
04 Mar 2024 | 102.47 | 102.92 | 102.44 | 102.66 | 102.66 | 470,000 |
01 Mar 2024 | 101.99 | 102.77 | 101.58 | 102.74 | 102.74 | 439,100 |
29 Feb 2024 | 101.80 | 101.91 | 100.94 | 101.56 | 101.56 | 639,000 |
28 Feb 2024 | 101.14 | 101.39 | 101.01 | 101.24 | 101.24 | 397,100 |
27 Feb 2024 | 101.71 | 102.00 | 101.58 | 101.92 | 101.92 | 338,500 |
26 Feb 2024 | 102.11 | 102.11 | 101.63 | 101.87 | 101.87 | 348,900 |
23 Feb 2024 | 101.86 | 101.99 | 101.57 | 101.76 | 101.76 | 374,200 |
22 Feb 2024 | 101.10 | 101.63 | 101.05 | 101.57 | 101.57 | 436,500 |
21 Feb 2024 | 99.82 | 100.20 | 99.64 | 100.09 | 100.09 | 592,200 |
20 Feb 2024 | 100.38 | 100.62 | 99.81 | 100.15 | 100.15 | 454,900 |
16 Feb 2024 | 99.74 | 100.45 | 99.59 | 99.93 | 99.93 | 363,000 |
15 Feb 2024 | 99.27 | 99.84 | 99.27 | 99.83 | 99.83 | 455,100 |
14 Feb 2024 | 98.02 | 98.75 | 97.96 | 98.74 | 98.74 | 1,134,900 |
13 Feb 2024 | 97.47 | 97.82 | 96.88 | 97.26 | 97.26 | 655,800 |
12 Feb 2024 | 98.82 | 99.32 | 98.81 | 98.99 | 98.99 | 625,000 |
09 Feb 2024 | 98.74 | 99.17 | 98.49 | 99.10 | 99.10 | 490,900 |
08 Feb 2024 | 98.39 | 98.46 | 98.13 | 98.38 | 98.38 | 513,400 |
07 Feb 2024 | 98.14 | 98.44 | 98.08 | 98.26 | 98.26 | 622,300 |
06 Feb 2024 | 97.43 | 98.14 | 97.41 | 98.08 | 98.08 | 414,900 |
05 Feb 2024 | 97.34 | 97.74 | 96.83 | 97.50 | 97.50 | 465,300 |
02 Feb 2024 | 97.59 | 97.82 | 97.24 | 97.74 | 97.74 | 565,600 |
01 Feb 2024 | 97.52 | 98.56 | 97.50 | 98.51 | 98.51 | 739,400 |
31 Jan 2024 | 97.92 | 98.34 | 97.02 | 97.13 | 97.13 | 836,900 |
30 Jan 2024 | 97.77 | 97.85 | 97.34 | 97.63 | 97.63 | 664,000 |
29 Jan 2024 | 97.07 | 97.94 | 97.00 | 97.85 | 97.85 | 712,400 |
26 Jan 2024 | 97.17 | 97.48 | 97.07 | 97.19 | 97.19 | 1,150,800 |
25 Jan 2024 | 96.46 | 96.56 | 96.10 | 96.53 | 96.53 | 6,107,600 |
24 Jan 2024 | 96.56 | 96.76 | 96.04 | 96.10 | 96.10 | 702,900 |
23 Jan 2024 | 94.97 | 95.37 | 94.82 | 95.31 | 95.31 | 662,600 |
22 Jan 2024 | 95.53 | 95.82 | 95.35 | 95.52 | 95.52 | 633,300 |
19 Jan 2024 | 94.63 | 95.24 | 94.33 | 95.20 | 95.20 | 547,300 |
18 Jan 2024 | 94.24 | 94.92 | 94.17 | 94.89 | 94.89 | 458,900 |
17 Jan 2024 | 93.41 | 93.78 | 92.95 | 93.77 | 93.77 | 529,900 |
16 Jan 2024 | 94.89 | 95.22 | 94.43 | 94.66 | 94.66 | 1,885,400 |
12 Jan 2024 | 96.46 | 96.68 | 96.05 | 96.22 | 96.22 | 563,400 |
11 Jan 2024 | 95.88 | 96.06 | 94.87 | 95.76 | 95.76 | 667,600 |
10 Jan 2024 | 95.38 | 95.85 | 95.28 | 95.70 | 95.70 | 421,200 |
09 Jan 2024 | 94.54 | 94.98 | 94.54 | 94.79 | 94.79 | 439,500 |
08 Jan 2024 | 94.32 | 95.43 | 94.32 | 95.41 | 95.41 | 826,000 |
05 Jan 2024 | 93.90 | 94.88 | 93.81 | 94.06 | 94.06 | 534,200 |
04 Jan 2024 | 93.96 | 94.74 | 93.96 | 94.24 | 94.24 | 740,900 |
03 Jan 2024 | 94.20 | 94.51 | 93.79 | 94.29 | 94.29 | 461,900 |
02 Jan 2024 | 95.63 | 95.76 | 95.14 | 95.29 | 95.29 | 817,300 |
29 Dec 2023 | 96.96 | 97.21 | 96.59 | 96.85 | 96.85 | 442,100 |
28 Dec 2023 | 97.11 | 97.31 | 96.78 | 96.81 | 96.81 | 554,300 |
27 Dec 2023 | 96.54 | 97.04 | 96.49 | 96.98 | 96.98 | 557,300 |
26 Dec 2023 | 95.92 | 96.60 | 95.92 | 96.46 | 96.46 | 714,800 |
22 Dec 2023 | 96.01 | 96.18 | 95.62 | 95.88 | 95.88 | 604,100 |
21 Dec 2023 | 95.51 | 96.00 | 95.21 | 95.93 | 95.93 | 736,400 |
20 Dec 2023 | 95.34 | 95.72 | 94.35 | 94.35 | 94.35 | 429,200 |
20 Dec 2023 | 0.656 Dividend | |||||
19 Dec 2023 | 95.72 | 96.16 | 95.72 | 96.08 | 95.42 | 823,900 |
18 Dec 2023 | 95.35 | 95.35 | 94.82 | 95.21 | 94.56 | 858,000 |
15 Dec 2023 | 95.38 | 95.66 | 94.94 | 94.94 | 94.29 | 568,300 |
14 Dec 2023 | 95.53 | 96.04 | 95.27 | 95.66 | 95.01 | 778,400 |
13 Dec 2023 | 93.65 | 95.11 | 93.22 | 94.99 | 94.34 | 789,700 |
12 Dec 2023 | 93.09 | 93.50 | 92.80 | 93.46 | 92.82 | 765,400 |
11 Dec 2023 | 92.64 | 93.52 | 92.64 | 93.18 | 92.54 | 760,600 |
08 Dec 2023 | 92.30 | 93.14 | 92.30 | 92.84 | 92.21 | 860,900 |
07 Dec 2023 | 92.21 | 93.04 | 91.83 | 92.53 | 91.90 | 792,100 |
06 Dec 2023 | 92.86 | 93.00 | 92.15 | 92.15 | 91.52 | 650,200 |
05 Dec 2023 | 91.86 | 92.16 | 91.63 | 91.89 | 91.26 | 614,300 |
04 Dec 2023 | 92.13 | 92.44 | 91.85 | 92.27 | 91.64 | 877,900 |
01 Dec 2023 | 91.98 | 93.08 | 91.77 | 92.95 | 92.32 | 535,600 |
30 Nov 2023 | 92.25 | 92.39 | 91.71 | 92.14 | 91.51 | 868,500 |
29 Nov 2023 | 92.32 | 92.61 | 92.08 | 92.27 | 91.64 | 519,200 |
28 Nov 2023 | 91.67 | 92.19 | 91.51 | 91.93 | 91.30 | 653,900 |
27 Nov 2023 | 92.09 | 92.27 | 91.92 | 92.12 | 91.49 | 450,600 |
24 Nov 2023 | 92.02 | 92.48 | 92.02 | 92.46 | 91.83 | 406,100 |
22 Nov 2023 | 92.04 | 92.15 | 91.56 | 91.93 | 91.30 | 852,600 |
21 Nov 2023 | 91.87 | 91.95 | 91.45 | 91.58 | 90.95 | 695,100 |
20 Nov 2023 | 91.32 | 92.00 | 91.31 | 91.84 | 91.21 | 712,200 |
17 Nov 2023 | 91.09 | 91.36 | 90.84 | 91.33 | 90.71 | 705,800 |
16 Nov 2023 | 90.16 | 90.66 | 90.05 | 90.35 | 89.73 | 901,200 |
15 Nov 2023 | 90.52 | 90.80 | 90.21 | 90.33 | 89.71 | 525,800 |
14 Nov 2023 | 89.49 | 90.36 | 89.49 | 90.21 | 89.59 | 916,300 |
13 Nov 2023 | 87.24 | 88.04 | 87.15 | 87.88 | 87.28 | 614,300 |
10 Nov 2023 | 87.34 | 87.93 | 86.70 | 87.89 | 87.29 | 427,700 |
09 Nov 2023 | 88.52 | 88.99 | 87.56 | 87.61 | 87.01 | 982,600 |
08 Nov 2023 | 87.70 | 88.07 | 87.42 | 87.63 | 87.03 | 616,500 |
07 Nov 2023 | 87.15 | 87.57 | 87.00 | 87.38 | 86.78 | 663,900 |
06 Nov 2023 | 87.83 | 87.94 | 87.38 | 87.61 | 87.01 | 1,248,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |