Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 81.80 | 82.80 | 80.30 | 81.80 | 81.80 | 109,153 |
18 Mar 2024 | 80.50 | 81.90 | 80.50 | 81.80 | 81.80 | 2,644,113 |
15 Mar 2024 | 79.90 | 81.90 | 79.90 | 81.50 | 81.50 | 2,657,157 |
14 Mar 2024 | 81.60 | 82.80 | 80.30 | 80.30 | 80.30 | 2,171,299 |
13 Mar 2024 | 80.50 | 82.00 | 80.50 | 81.10 | 81.10 | 2,668,450 |
12 Mar 2024 | 81.50 | 81.70 | 80.70 | 80.80 | 80.80 | 2,794,522 |
11 Mar 2024 | 82.50 | 82.60 | 80.80 | 81.40 | 81.40 | 1,676,278 |
08 Mar 2024 | 81.90 | 82.80 | 81.09 | 82.80 | 82.80 | 1,311,964 |
07 Mar 2024 | 81.90 | 82.20 | 81.20 | 82.20 | 82.20 | 1,628,341 |
06 Mar 2024 | 81.20 | 82.20 | 81.00 | 82.20 | 82.20 | 1,956,004 |
05 Mar 2024 | 81.00 | 82.10 | 81.00 | 81.20 | 81.20 | 1,829,252 |
04 Mar 2024 | 81.00 | 82.10 | 80.40 | 81.50 | 81.50 | 2,420,399 |
01 Mar 2024 | 80.10 | 82.00 | 80.10 | 81.40 | 81.40 | 1,825,482 |
29 Feb 2024 | 80.70 | 81.83 | 80.00 | 80.00 | 80.00 | 3,379,654 |
28 Feb 2024 | 81.80 | 83.40 | 80.20 | 80.50 | 80.50 | 3,825,962 |
27 Feb 2024 | 83.50 | 83.50 | 82.00 | 82.90 | 82.90 | 1,297,384 |
26 Feb 2024 | 82.80 | 83.50 | 82.10 | 82.90 | 82.90 | 996,864 |
23 Feb 2024 | 81.30 | 83.50 | 81.30 | 83.00 | 83.00 | 1,277,154 |
22 Feb 2024 | 82.00 | 82.70 | 80.80 | 82.70 | 82.70 | 1,415,851 |
21 Feb 2024 | 81.40 | 82.10 | 81.10 | 82.00 | 82.00 | 1,655,781 |
20 Feb 2024 | 80.10 | 83.38 | 79.90 | 81.40 | 81.40 | 6,813,130 |
19 Feb 2024 | 79.60 | 81.10 | 79.60 | 81.00 | 81.00 | 1,398,146 |
16 Feb 2024 | 80.40 | 80.80 | 80.00 | 80.00 | 80.00 | 1,826,783 |
15 Feb 2024 | 80.10 | 82.10 | 79.90 | 80.50 | 80.50 | 2,114,459 |
14 Feb 2024 | 80.60 | 82.10 | 80.00 | 80.00 | 80.00 | 1,853,396 |
13 Feb 2024 | 80.80 | 82.40 | 80.10 | 80.60 | 80.60 | 1,931,972 |
12 Feb 2024 | 81.50 | 82.00 | 80.30 | 81.70 | 81.70 | 1,354,486 |
09 Feb 2024 | 81.20 | 82.30 | 80.10 | 80.10 | 80.10 | 2,154,863 |
08 Feb 2024 | 82.80 | 82.80 | 80.70 | 82.30 | 82.30 | 1,770,444 |
07 Feb 2024 | 80.50 | 82.70 | 80.50 | 81.80 | 81.80 | 2,238,430 |
06 Feb 2024 | 82.10 | 82.80 | 80.20 | 81.00 | 81.00 | 1,960,249 |
05 Feb 2024 | 81.20 | 83.20 | 80.20 | 80.20 | 80.20 | 2,796,782 |
02 Feb 2024 | 82.70 | 83.00 | 81.40 | 81.40 | 81.40 | 1,999,943 |
01 Feb 2024 | 83.00 | 83.00 | 81.69 | 82.20 | 82.20 | 2,422,276 |
31 Jan 2024 | 82.50 | 83.20 | 82.50 | 82.90 | 82.90 | 2,386,664 |
30 Jan 2024 | 82.70 | 82.80 | 81.90 | 82.20 | 82.20 | 1,347,021 |
29 Jan 2024 | 83.00 | 83.30 | 82.30 | 82.80 | 82.80 | 2,621,165 |
26 Jan 2024 | 82.70 | 83.50 | 82.70 | 83.10 | 83.10 | 943,167 |
25 Jan 2024 | 82.30 | 83.60 | 81.70 | 83.00 | 83.00 | 1,889,499 |
25 Jan 2024 | 0.017188 Dividend | |||||
24 Jan 2024 | 82.50 | 84.70 | 82.50 | 83.90 | 83.88 | 1,403,290 |
23 Jan 2024 | 83.50 | 84.60 | 83.10 | 83.90 | 83.88 | 2,761,226 |
22 Jan 2024 | 84.20 | 84.60 | 82.70 | 83.50 | 83.48 | 1,304,065 |
19 Jan 2024 | 83.30 | 84.80 | 83.00 | 84.00 | 83.98 | 1,697,271 |
18 Jan 2024 | 84.30 | 84.80 | 82.50 | 84.00 | 83.98 | 3,085,618 |
17 Jan 2024 | 82.90 | 84.00 | 82.56 | 84.00 | 83.98 | 2,085,778 |
16 Jan 2024 | 82.00 | 84.20 | 81.79 | 83.80 | 83.78 | 4,552,183 |
15 Jan 2024 | 81.70 | 82.40 | 81.50 | 82.40 | 82.38 | 2,786,209 |
12 Jan 2024 | 81.70 | 83.40 | 81.50 | 81.50 | 81.48 | 1,598,577 |
11 Jan 2024 | 83.00 | 83.68 | 81.50 | 81.50 | 81.48 | 4,714,029 |
10 Jan 2024 | 83.60 | 85.40 | 83.00 | 83.00 | 82.98 | 1,818,023 |
09 Jan 2024 | 84.20 | 85.30 | 83.40 | 83.60 | 83.58 | 1,500,234 |
08 Jan 2024 | 83.70 | 85.40 | 83.50 | 83.60 | 83.58 | 1,654,156 |
05 Jan 2024 | 85.30 | 85.60 | 83.60 | 83.60 | 83.58 | 1,413,069 |
04 Jan 2024 | 83.80 | 85.70 | 83.80 | 84.90 | 84.88 | 2,845,965 |
03 Jan 2024 | 84.20 | 85.80 | 83.70 | 84.20 | 84.18 | 1,179,120 |
02 Jan 2024 | 85.20 | 85.70 | 84.00 | 84.40 | 84.38 | 968,607 |
29 Dec 2023 | 84.20 | 85.80 | 82.50 | 85.40 | 85.38 | 1,235,191 |
28 Dec 2023 | 85.00 | 85.50 | 84.10 | 85.50 | 85.48 | 790,063 |
27 Dec 2023 | 84.30 | 85.90 | 82.50 | 85.40 | 85.38 | 2,461,574 |
22 Dec 2023 | 84.90 | 85.00 | 84.00 | 84.00 | 83.98 | 1,318,038 |
21 Dec 2023 | 83.90 | 85.00 | 83.90 | 84.50 | 84.48 | 1,614,371 |
20 Dec 2023 | 84.20 | 85.00 | 82.20 | 84.70 | 84.68 | 2,994,553 |
19 Dec 2023 | 83.00 | 84.20 | 81.50 | 84.10 | 84.08 | 2,093,880 |
18 Dec 2023 | 82.50 | 84.00 | 81.00 | 83.40 | 83.38 | 1,565,955 |
15 Dec 2023 | 84.00 | 84.60 | 82.66 | 84.60 | 84.58 | 3,185,869 |
14 Dec 2023 | 83.00 | 84.00 | 81.20 | 83.00 | 82.98 | 1,601,227 |
13 Dec 2023 | 83.00 | 85.40 | 81.50 | 82.20 | 82.18 | 2,930,307 |
12 Dec 2023 | 83.60 | 83.65 | 82.10 | 82.80 | 82.78 | 2,436,076 |
11 Dec 2023 | 81.70 | 82.90 | 81.60 | 82.40 | 82.38 | 2,104,047 |
08 Dec 2023 | 82.70 | 85.20 | 82.60 | 83.00 | 82.98 | 1,263,635 |
07 Dec 2023 | 83.10 | 83.60 | 82.40 | 82.80 | 82.78 | 1,766,692 |
06 Dec 2023 | 82.10 | 83.70 | 80.80 | 83.00 | 82.98 | 1,506,865 |
05 Dec 2023 | 82.50 | 83.50 | 81.30 | 82.00 | 81.98 | 4,696,259 |
04 Dec 2023 | 82.40 | 83.90 | 81.50 | 82.10 | 82.08 | 2,262,278 |
01 Dec 2023 | 82.00 | 83.40 | 82.00 | 82.30 | 82.28 | 1,440,690 |
30 Nov 2023 | 82.70 | 86.00 | 82.36 | 82.40 | 82.38 | 1,736,016 |
29 Nov 2023 | 82.80 | 86.00 | 82.38 | 82.60 | 82.58 | 2,550,313 |
28 Nov 2023 | 83.70 | 86.10 | 78.00 | 83.10 | 83.08 | 1,137,447 |
27 Nov 2023 | 83.40 | 86.10 | 83.00 | 83.40 | 83.38 | 1,200,220 |
24 Nov 2023 | 83.40 | 84.50 | 82.60 | 83.00 | 82.98 | 1,849,243 |
23 Nov 2023 | 82.90 | 84.00 | 82.70 | 83.30 | 83.28 | 1,132,112 |
22 Nov 2023 | 83.30 | 83.90 | 82.49 | 82.70 | 82.68 | 2,269,768 |
21 Nov 2023 | 82.50 | 83.90 | 82.10 | 82.60 | 82.58 | 3,561,466 |
20 Nov 2023 | 82.00 | 83.10 | 80.50 | 83.00 | 82.98 | 1,376,733 |
17 Nov 2023 | 83.90 | 83.90 | 81.70 | 82.00 | 81.98 | 2,082,993 |
16 Nov 2023 | 83.60 | 84.70 | 81.60 | 82.60 | 82.58 | 2,257,898 |
15 Nov 2023 | 84.30 | 88.30 | 83.20 | 84.00 | 83.98 | 3,976,235 |
14 Nov 2023 | 80.90 | 84.10 | 79.41 | 83.60 | 83.58 | 3,676,124 |
13 Nov 2023 | 80.00 | 81.90 | 77.20 | 80.00 | 79.98 | 2,518,015 |
10 Nov 2023 | 79.30 | 80.40 | 78.99 | 80.30 | 80.28 | 2,321,492 |
09 Nov 2023 | 79.10 | 80.40 | 78.20 | 80.40 | 80.38 | 2,767,648 |
08 Nov 2023 | 78.20 | 78.90 | 76.80 | 78.20 | 78.18 | 4,522,035 |
07 Nov 2023 | 79.50 | 79.90 | 77.50 | 77.70 | 77.68 | 3,020,746 |
06 Nov 2023 | 79.30 | 80.40 | 79.20 | 79.70 | 79.68 | 1,467,060 |
03 Nov 2023 | 78.80 | 80.60 | 78.30 | 80.40 | 80.38 | 2,593,980 |
02 Nov 2023 | 79.10 | 80.60 | 78.00 | 79.50 | 79.48 | 1,563,776 |
01 Nov 2023 | 77.50 | 78.50 | 77.05 | 78.10 | 78.08 | 1,660,421 |
31 Oct 2023 | 77.40 | 77.90 | 77.10 | 77.90 | 77.88 | 1,346,068 |
30 Oct 2023 | 75.00 | 77.60 | 73.40 | 77.40 | 77.38 | 1,506,766 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |