Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 92.28 | 93.18 | 91.62 | 92.84 | 92.84 | 63,617 |
26 Mar 2024 | 90.48 | 92.36 | 90.29 | 90.71 | 90.71 | 41,202 |
25 Mar 2024 | 90.03 | 90.84 | 89.28 | 90.06 | 90.06 | 14,175 |
22 Mar 2024 | 86.62 | 90.66 | 82.59 | 89.87 | 89.87 | 47,793 |
21 Mar 2024 | 85.55 | 88.02 | 81.70 | 85.22 | 85.22 | 221,345 |
20 Mar 2024 | 86.62 | 87.34 | 85.98 | 86.36 | 86.36 | 39,777 |
19 Mar 2024 | 85.43 | 86.35 | 84.52 | 86.35 | 86.35 | 16,698 |
18 Mar 2024 | 84.51 | 86.00 | 83.68 | 84.79 | 84.79 | 76,313 |
15 Mar 2024 | 86.03 | 87.16 | 83.30 | 83.57 | 83.57 | 261,585 |
14 Mar 2024 | 87.26 | 87.86 | 84.88 | 86.69 | 86.69 | 20,758 |
13 Mar 2024 | 88.24 | 88.78 | 87.06 | 87.93 | 87.93 | 20,996 |
12 Mar 2024 | 86.83 | 88.06 | 86.12 | 87.23 | 87.23 | 3,885 |
11 Mar 2024 | 85.74 | 86.78 | 83.46 | 86.34 | 86.34 | 13,833 |
08 Mar 2024 | 88.00 | 88.02 | 87.20 | 87.76 | 87.76 | 1,049 |
07 Mar 2024 | 87.52 | 88.18 | 86.34 | 87.33 | 87.33 | 20,111 |
06 Mar 2024 | 86.46 | 87.65 | 85.34 | 87.00 | 87.00 | 115,898 |
05 Mar 2024 | 88.28 | 88.70 | 85.44 | 86.33 | 86.33 | 16,582 |
04 Mar 2024 | 88.41 | 88.89 | 88.14 | 88.89 | 88.89 | 9,299 |
01 Mar 2024 | 88.82 | 89.60 | 86.42 | 87.27 | 87.27 | 9,107 |
29 Feb 2024 | 87.05 | 88.80 | 86.39 | 87.50 | 87.50 | 50,729 |
28 Feb 2024 | 86.64 | 87.06 | 85.42 | 86.34 | 86.34 | 17,963 |
27 Feb 2024 | 86.52 | 87.08 | 85.52 | 86.33 | 86.33 | 26,373 |
26 Feb 2024 | 87.40 | 88.96 | 86.48 | 88.49 | 88.49 | 28,469 |
23 Feb 2024 | 87.71 | 88.16 | 87.22 | 87.65 | 87.65 | 6,721 |
22 Feb 2024 | 86.74 | 88.94 | 84.36 | 88.44 | 88.44 | 45,813 |
21 Feb 2024 | 84.84 | 85.56 | 84.20 | 84.70 | 84.70 | 8,980 |
20 Feb 2024 | 85.70 | 85.94 | 83.78 | 84.87 | 84.87 | 87,417 |
19 Feb 2024 | 85.45 | 86.88 | 84.60 | 85.18 | 85.18 | 54,698 |
16 Feb 2024 | 86.01 | 86.70 | 85.58 | 86.22 | 86.22 | 16,095 |
15 Feb 2024 | 87.69 | 88.30 | 84.42 | 85.90 | 85.90 | 23,603 |
14 Feb 2024 | 86.81 | 87.32 | 86.16 | 86.67 | 86.67 | 15,183 |
13 Feb 2024 | 87.83 | 88.10 | 84.90 | 86.45 | 86.45 | 115,771 |
12 Feb 2024 | 90.62 | 91.26 | 87.78 | 88.90 | 88.90 | 294,900 |
09 Feb 2024 | 89.35 | 91.04 | 88.50 | 89.38 | 89.38 | 52,254 |
08 Feb 2024 | 85.98 | 90.70 | 85.90 | 87.88 | 87.88 | 55,332 |
07 Feb 2024 | 84.77 | 85.38 | 84.20 | 84.86 | 84.86 | 15,244 |
06 Feb 2024 | 85.12 | 85.42 | 84.20 | 84.80 | 84.80 | 46,192 |
05 Feb 2024 | 85.06 | 86.02 | 83.28 | 85.05 | 85.05 | 20,530 |
02 Feb 2024 | 86.89 | 87.00 | 83.54 | 85.30 | 85.30 | 7,719 |
01 Feb 2024 | 86.60 | 86.46 | 85.49 | 85.88 | 85.88 | 6,480 |
31 Jan 2024 | 85.51 | 87.44 | 85.04 | 85.33 | 85.33 | 24,076 |
30 Jan 2024 | 84.92 | 86.98 | 84.70 | 86.44 | 86.44 | 69,527 |
29 Jan 2024 | 83.26 | 84.96 | 82.36 | 84.55 | 84.55 | 21,254 |
26 Jan 2024 | 85.35 | 87.04 | 83.56 | 83.68 | 83.68 | 17,618 |
25 Jan 2024 | 86.21 | 87.16 | 85.72 | 86.80 | 86.80 | 14,918 |
24 Jan 2024 | 85.35 | 87.00 | 84.62 | 85.98 | 85.98 | 19,978 |
23 Jan 2024 | 85.12 | 86.60 | 84.20 | 84.85 | 84.85 | 171,601 |
22 Jan 2024 | 81.55 | 86.22 | 80.04 | 85.14 | 85.14 | 186,756 |
19 Jan 2024 | 79.87 | 80.76 | 78.92 | 80.38 | 80.38 | 60,767 |
18 Jan 2024 | 77.86 | 80.06 | 77.98 | 79.20 | 79.20 | 15,709 |
17 Jan 2024 | 76.34 | 77.28 | 76.20 | 76.91 | 76.91 | 22,501 |
16 Jan 2024 | 75.87 | 76.96 | 75.48 | 76.60 | 76.60 | 54,384 |
15 Jan 2024 | 77.84 | 77.96 | 75.98 | 76.44 | 76.44 | 27,019 |
12 Jan 2024 | 76.16 | 78.46 | 76.04 | 77.74 | 77.74 | 134,239 |
11 Jan 2024 | 76.18 | 76.74 | 75.72 | 76.35 | 76.35 | 15,667 |
10 Jan 2024 | 75.63 | 75.64 | 74.80 | 75.51 | 75.51 | 8,923 |
09 Jan 2024 | 75.20 | 75.34 | 74.22 | 74.62 | 74.62 | 4,484 |
08 Jan 2024 | 73.92 | 74.98 | 73.48 | 74.83 | 74.83 | 71,834 |
05 Jan 2024 | 73.37 | 74.16 | 73.06 | 73.54 | 73.54 | 16,166 |
04 Jan 2024 | 75.11 | 75.84 | 72.90 | 73.78 | 73.78 | 42,213 |
03 Jan 2024 | 76.08 | 76.60 | 75.14 | 75.72 | 75.72 | 22,349 |
02 Jan 2024 | 78.89 | 79.00 | 76.17 | 77.39 | 77.39 | 20,787 |
29 Dec 2023 | 78.19 | 78.56 | 77.74 | 78.36 | 78.36 | 3,570 |
28 Dec 2023 | 78.15 | 78.60 | 77.70 | 78.14 | 78.14 | 11,359 |
27 Dec 2023 | 77.72 | 78.08 | 77.48 | 77.98 | 77.98 | 63,327 |
22 Dec 2023 | 78.21 | 78.56 | 76.74 | 77.67 | 77.67 | 221,001 |
21 Dec 2023 | 78.76 | 79.60 | 78.34 | 78.90 | 78.90 | 129,898 |
20 Dec 2023 | 79.75 | 80.58 | 78.52 | 79.12 | 79.12 | 117,418 |
19 Dec 2023 | 80.18 | 80.90 | 79.94 | 80.62 | 80.62 | 65,427 |
18 Dec 2023 | 78.91 | 79.58 | 78.64 | 79.05 | 79.05 | 75,545 |
15 Dec 2023 | 78.25 | 79.54 | 77.31 | 79.18 | 79.18 | 56,017 |
14 Dec 2023 | 80.57 | 81.88 | 77.96 | 81.61 | 81.61 | 236,332 |
13 Dec 2023 | 79.69 | 81.66 | 79.32 | 80.82 | 80.82 | 98,560 |
12 Dec 2023 | 78.54 | 79.92 | 78.62 | 79.33 | 79.33 | 45,034 |
11 Dec 2023 | 78.56 | 79.06 | 77.44 | 77.76 | 77.76 | 13,879 |
08 Dec 2023 | 76.16 | 78.66 | 75.98 | 78.66 | 78.66 | 150,728 |
07 Dec 2023 | 76.45 | 77.48 | 75.34 | 76.46 | 76.46 | 19,008 |
06 Dec 2023 | 77.84 | 77.94 | 76.20 | 76.89 | 76.89 | 94,879 |
05 Dec 2023 | 78.23 | 78.36 | 76.54 | 76.67 | 76.67 | 359,419 |
04 Dec 2023 | 79.13 | 79.68 | 78.20 | 78.37 | 78.37 | 28,489 |
01 Dec 2023 | 80.30 | 80.36 | 78.92 | 79.23 | 79.23 | 38,251 |
30 Nov 2023 | 81.23 | 81.32 | 79.46 | 80.04 | 80.04 | 79,943 |
29 Nov 2023 | 80.20 | 81.28 | 80.14 | 80.81 | 80.81 | 223,374 |
28 Nov 2023 | 79.22 | 79.86 | 78.82 | 79.63 | 79.63 | 22,898 |
27 Nov 2023 | 79.81 | 80.70 | 79.16 | 79.77 | 79.77 | 31,403 |
24 Nov 2023 | 80.94 | 81.86 | 79.40 | 80.64 | 80.64 | 21,741 |
23 Nov 2023 | 81.29 | 81.96 | 78.30 | 81.15 | 81.15 | 9,433 |
22 Nov 2023 | 79.85 | 81.80 | 78.70 | 80.16 | 80.16 | 86,994 |
21 Nov 2023 | 80.51 | 81.44 | 79.76 | 80.38 | 80.38 | 36,278 |
20 Nov 2023 | 79.30 | 80.12 | 78.90 | 79.99 | 79.99 | 20,477 |
17 Nov 2023 | 78.62 | 80.78 | 78.04 | 80.15 | 80.15 | 54,501 |
16 Nov 2023 | 78.19 | 78.86 | 78.20 | 78.43 | 78.43 | 15,848 |
15 Nov 2023 | 76.59 | 78.80 | 76.01 | 78.18 | 78.18 | 54,241 |
14 Nov 2023 | 74.09 | 76.76 | 73.82 | 75.64 | 75.64 | 30,290 |
13 Nov 2023 | 73.53 | 74.18 | 73.32 | 73.66 | 73.66 | 25,014 |
10 Nov 2023 | 73.62 | 74.44 | 73.02 | 73.57 | 73.57 | 89,707 |
09 Nov 2023 | 72.41 | 74.34 | 72.26 | 74.04 | 74.04 | 54,302 |
08 Nov 2023 | 72.28 | 72.70 | 70.88 | 71.76 | 71.76 | 55,710 |
07 Nov 2023 | 70.17 | 71.39 | 67.54 | 70.39 | 70.39 | 68,996 |
06 Nov 2023 | 69.02 | 70.28 | 69.14 | 69.74 | 69.74 | 29,261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |