Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 99.79 | 100.72 | 98.99 | 100.65 | 100.65 | 15,511 |
27 Mar 2024 | 97.92 | 99.79 | 97.85 | 99.79 | 99.79 | 61,617 |
26 Mar 2024 | 97.00 | 98.08 | 96.88 | 97.85 | 97.85 | 6,172 |
25 Mar 2024 | 98.50 | 98.50 | 96.68 | 96.98 | 96.98 | 4,511 |
22 Mar 2024 | 99.01 | 100.03 | 98.48 | 98.50 | 98.50 | 1,989 |
21 Mar 2024 | 97.89 | 99.50 | 97.68 | 98.90 | 98.90 | 25,963 |
20 Mar 2024 | 97.60 | 97.96 | 97.19 | 97.89 | 97.89 | 16,636 |
19 Mar 2024 | 96.99 | 97.59 | 96.60 | 97.22 | 97.22 | 23,217 |
18 Mar 2024 | 94.99 | 96.99 | 94.99 | 96.99 | 96.99 | 74,851 |
15 Mar 2024 | 93.69 | 95.36 | 93.37 | 95.01 | 95.01 | 7,985 |
14 Mar 2024 | 95.39 | 95.39 | 93.49 | 93.49 | 93.49 | 2,953 |
13 Mar 2024 | 94.68 | 95.48 | 94.52 | 95.44 | 95.44 | 10,325 |
12 Mar 2024 | 93.92 | 94.68 | 93.92 | 94.60 | 94.60 | 7,897 |
11 Mar 2024 | 93.92 | 93.92 | 92.58 | 93.46 | 93.46 | 4,386 |
08 Mar 2024 | 92.76 | 94.59 | 92.76 | 93.92 | 93.92 | 1,893 |
07 Mar 2024 | 93.84 | 94.00 | 92.19 | 92.75 | 92.75 | 9,193 |
06 Mar 2024 | 93.87 | 93.99 | 92.74 | 93.64 | 93.64 | 19,621 |
05 Mar 2024 | 92.53 | 93.68 | 92.17 | 93.20 | 93.20 | 5,182 |
04 Mar 2024 | 91.92 | 92.78 | 91.15 | 92.53 | 92.53 | 55,536 |
01 Mar 2024 | 92.07 | 92.43 | 91.28 | 91.93 | 91.93 | 60,377 |
29 Feb 2024 | 91.90 | 92.58 | 91.49 | 92.07 | 92.07 | 26,284 |
28 Feb 2024 | 90.75 | 91.90 | 90.53 | 91.21 | 91.21 | 3,014 |
27 Feb 2024 | 91.09 | 91.28 | 90.05 | 90.62 | 90.62 | 7,649 |
26 Feb 2024 | 91.86 | 92.00 | 90.97 | 92.00 | 92.00 | 4,152 |
23 Feb 2024 | 91.50 | 92.56 | 90.89 | 91.86 | 91.86 | 16,983 |
22 Feb 2024 | 89.44 | 91.02 | 89.44 | 90.76 | 90.76 | 7,681 |
21 Feb 2024 | 89.99 | 89.99 | 88.00 | 89.08 | 89.08 | 1,391 |
20 Feb 2024 | 89.05 | 89.14 | 87.72 | 88.40 | 88.40 | 3,984 |
19 Feb 2024 | 90.00 | 90.00 | 88.13 | 89.54 | 89.54 | 5,194 |
16 Feb 2024 | 89.36 | 89.76 | 88.25 | 88.25 | 88.25 | 1,409 |
15 Feb 2024 | 87.23 | 89.67 | 87.23 | 89.36 | 89.36 | 7,166 |
14 Feb 2024 | 87.12 | 87.48 | 86.76 | 87.23 | 87.23 | 1,728 |
09 Feb 2024 | 87.44 | 87.44 | 86.28 | 86.84 | 86.84 | 7,126 |
08 Feb 2024 | 87.50 | 87.50 | 86.73 | 87.44 | 87.44 | 2,783 |
07 Feb 2024 | 86.46 | 87.48 | 86.33 | 87.24 | 87.24 | 5,915 |
06 Feb 2024 | 86.80 | 87.50 | 86.18 | 86.46 | 86.46 | 2,242 |
05 Feb 2024 | 86.76 | 87.33 | 86.62 | 86.80 | 86.80 | 4,361 |
02 Feb 2024 | 84.89 | 87.33 | 84.89 | 86.93 | 86.93 | 44,801 |
01 Feb 2024 | 88.33 | 88.33 | 84.30 | 85.17 | 85.17 | 5,300 |
31 Jan 2024 | 87.53 | 87.77 | 86.49 | 86.59 | 86.59 | 14,921 |
30 Jan 2024 | 85.13 | 87.41 | 85.13 | 87.28 | 87.28 | 6,690 |
29 Jan 2024 | 83.03 | 85.33 | 83.03 | 85.13 | 85.13 | 3,424 |
26 Jan 2024 | 85.00 | 85.26 | 84.40 | 84.59 | 84.59 | 8,129 |
25 Jan 2024 | 83.71 | 85.03 | 83.71 | 84.86 | 84.86 | 1,956 |
24 Jan 2024 | 83.45 | 84.30 | 83.00 | 83.70 | 83.70 | 4,554 |
23 Jan 2024 | 85.24 | 85.24 | 83.45 | 83.45 | 83.45 | 2,524 |
22 Jan 2024 | 84.93 | 85.16 | 84.02 | 84.60 | 84.60 | 16,628 |
19 Jan 2024 | 84.07 | 84.07 | 82.18 | 83.71 | 83.71 | 2,145 |
18 Jan 2024 | 82.25 | 82.68 | 81.70 | 82.42 | 82.42 | 902 |
17 Jan 2024 | 82.40 | 83.52 | 82.02 | 82.21 | 82.21 | 10,403 |
16 Jan 2024 | 82.96 | 82.96 | 80.67 | 82.56 | 82.56 | 7,424 |
15 Jan 2024 | 81.98 | 83.10 | 79.00 | 82.97 | 82.97 | 11,801 |
12 Jan 2024 | 84.00 | 85.25 | 81.98 | 81.98 | 81.98 | 4,866 |
11 Jan 2024 | 83.40 | 83.40 | 82.24 | 82.92 | 82.92 | 2,485 |
10 Jan 2024 | 83.61 | 83.61 | 82.61 | 83.40 | 83.40 | 3,770 |
09 Jan 2024 | 83.69 | 84.08 | 83.31 | 83.61 | 83.61 | 6,071 |
08 Jan 2024 | 84.08 | 84.43 | 82.63 | 83.69 | 83.69 | 2,291 |
05 Jan 2024 | 83.95 | 84.44 | 83.47 | 83.87 | 83.87 | 2,933 |
04 Jan 2024 | 84.03 | 85.07 | 83.79 | 83.95 | 83.95 | 3,124 |
04 Jan 2024 | 0.363649 Dividend | |||||
03 Jan 2024 | 84.65 | 84.69 | 83.42 | 84.14 | 83.78 | 16,677 |
02 Jan 2024 | 82.10 | 84.66 | 82.10 | 84.66 | 84.29 | 62,000 |
28 Dec 2023 | 82.00 | 82.95 | 81.84 | 82.10 | 81.75 | 17,453 |
27 Dec 2023 | 81.11 | 81.74 | 81.04 | 81.48 | 81.13 | 1,491 |
26 Dec 2023 | 81.83 | 81.83 | 80.85 | 81.11 | 80.76 | 2,491 |
22 Dec 2023 | 81.41 | 81.83 | 81.30 | 81.33 | 80.98 | 7,821 |
21 Dec 2023 | 83.00 | 83.00 | 81.00 | 81.41 | 81.06 | 3,488 |
20 Dec 2023 | 82.39 | 82.84 | 81.52 | 82.05 | 81.70 | 6,806 |
19 Dec 2023 | 80.84 | 82.39 | 80.65 | 82.39 | 82.03 | 3,115 |
18 Dec 2023 | 81.44 | 82.40 | 81.15 | 81.36 | 81.01 | 4,297 |
15 Dec 2023 | 80.68 | 81.61 | 80.00 | 81.44 | 81.09 | 7,269 |
14 Dec 2023 | 79.11 | 80.68 | 79.00 | 80.43 | 80.08 | 8,907 |
13 Dec 2023 | 79.70 | 79.91 | 78.86 | 78.86 | 78.52 | 11,490 |
12 Dec 2023 | 78.49 | 79.79 | 78.49 | 79.62 | 79.28 | 6,322 |
11 Dec 2023 | 78.00 | 78.64 | 78.00 | 78.48 | 78.14 | 4,425 |
08 Dec 2023 | 76.83 | 78.17 | 76.66 | 77.98 | 77.64 | 3,556 |
07 Dec 2023 | 76.37 | 77.20 | 76.37 | 76.74 | 76.41 | 2,364 |
06 Dec 2023 | 78.00 | 78.00 | 76.37 | 76.37 | 76.04 | 5,632 |
05 Dec 2023 | 78.00 | 78.35 | 77.55 | 77.62 | 77.28 | 11,338 |
04 Dec 2023 | 76.51 | 78.02 | 76.45 | 77.89 | 77.55 | 46,623 |
01 Dec 2023 | 76.54 | 77.13 | 76.45 | 76.51 | 76.18 | 24,121 |
30 Nov 2023 | 75.46 | 76.73 | 75.46 | 76.54 | 76.21 | 7,000 |
29 Nov 2023 | 75.08 | 75.89 | 75.08 | 75.47 | 75.14 | 6,959 |
28 Nov 2023 | 75.07 | 75.07 | 74.41 | 74.78 | 74.46 | 4,115 |
27 Nov 2023 | 73.92 | 75.26 | 73.05 | 74.92 | 74.60 | 6,761 |
24 Nov 2023 | 74.99 | 75.60 | 73.91 | 73.91 | 73.59 | 2,156 |
23 Nov 2023 | 74.98 | 74.98 | 74.21 | 74.86 | 74.54 | 1,174 |
22 Nov 2023 | 74.95 | 75.29 | 74.85 | 74.99 | 74.67 | 2,950 |
21 Nov 2023 | 74.40 | 75.06 | 74.24 | 74.88 | 74.56 | 8,538 |
20 Nov 2023 | 74.72 | 74.72 | 73.99 | 74.41 | 74.09 | 14,734 |
17 Nov 2023 | 73.80 | 74.93 | 73.80 | 74.76 | 74.44 | 12,985 |
16 Nov 2023 | 73.50 | 73.57 | 72.04 | 73.56 | 73.24 | 6,192 |
14 Nov 2023 | 71.80 | 73.50 | 70.92 | 73.50 | 73.18 | 11,039 |
13 Nov 2023 | 71.75 | 72.29 | 71.19 | 71.20 | 70.89 | 33,164 |
10 Nov 2023 | 71.24 | 71.82 | 70.83 | 71.75 | 71.44 | 3,703 |
09 Nov 2023 | 71.54 | 71.54 | 70.84 | 70.99 | 70.68 | 2,924 |
08 Nov 2023 | 69.92 | 71.12 | 69.92 | 71.00 | 70.69 | 40,056 |
07 Nov 2023 | 70.29 | 70.29 | 69.49 | 69.91 | 69.61 | 13,501 |
06 Nov 2023 | 71.42 | 71.42 | 69.91 | 70.29 | 69.99 | 3,548 |
03 Nov 2023 | 69.14 | 70.20 | 69.14 | 69.91 | 69.61 | 16,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |