Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 88.72 | 89.55 | 87.84 | 88.51 | 88.51 | 149,300 |
27 Mar 2024 | 88.50 | 89.85 | 87.84 | 88.66 | 88.66 | 131,500 |
26 Mar 2024 | 90.29 | 90.63 | 87.12 | 87.35 | 87.35 | 101,100 |
25 Mar 2024 | 91.03 | 91.19 | 89.36 | 89.90 | 89.90 | 58,000 |
22 Mar 2024 | 92.84 | 92.84 | 90.04 | 90.35 | 90.35 | 58,900 |
21 Mar 2024 | 91.79 | 93.83 | 91.66 | 92.46 | 92.46 | 119,800 |
20 Mar 2024 | 89.37 | 91.90 | 89.00 | 90.93 | 90.93 | 94,200 |
19 Mar 2024 | 86.48 | 90.60 | 85.78 | 89.85 | 89.85 | 143,200 |
18 Mar 2024 | 88.47 | 88.70 | 86.68 | 87.08 | 87.08 | 266,300 |
15 Mar 2024 | 87.33 | 88.61 | 87.22 | 87.54 | 87.54 | 204,100 |
14 Mar 2024 | 89.33 | 89.65 | 86.85 | 87.68 | 87.68 | 104,400 |
13 Mar 2024 | 89.47 | 91.25 | 89.14 | 89.62 | 89.62 | 110,200 |
12 Mar 2024 | 88.45 | 90.50 | 88.40 | 90.36 | 90.36 | 109,400 |
11 Mar 2024 | 90.59 | 91.40 | 88.22 | 88.75 | 88.75 | 139,300 |
08 Mar 2024 | 91.80 | 94.19 | 91.24 | 91.43 | 91.43 | 126,900 |
07 Mar 2024 | 90.61 | 91.49 | 89.35 | 90.31 | 90.31 | 147,500 |
06 Mar 2024 | 94.71 | 94.71 | 89.89 | 89.96 | 89.96 | 88,600 |
05 Mar 2024 | 97.00 | 98.34 | 93.18 | 93.65 | 93.65 | 164,800 |
04 Mar 2024 | 99.22 | 99.89 | 97.16 | 98.36 | 98.36 | 171,400 |
01 Mar 2024 | 97.90 | 100.01 | 97.00 | 99.64 | 99.64 | 233,500 |
29 Feb 2024 | 94.89 | 98.44 | 94.52 | 98.01 | 98.01 | 306,100 |
28 Feb 2024 | 93.37 | 94.99 | 93.37 | 93.81 | 93.81 | 182,700 |
27 Feb 2024 | 94.50 | 96.00 | 93.97 | 94.33 | 94.33 | 198,200 |
26 Feb 2024 | 91.63 | 94.83 | 89.21 | 93.47 | 93.47 | 316,900 |
23 Feb 2024 | 90.07 | 91.74 | 89.97 | 91.60 | 91.60 | 227,600 |
22 Feb 2024 | 88.30 | 90.40 | 88.30 | 89.99 | 89.99 | 250,000 |
21 Feb 2024 | 87.60 | 88.76 | 86.19 | 88.41 | 88.41 | 200,100 |
20 Feb 2024 | 87.42 | 89.61 | 85.96 | 88.10 | 88.10 | 229,000 |
16 Feb 2024 | 90.24 | 91.00 | 88.89 | 89.21 | 89.21 | 210,900 |
15 Feb 2024 | 90.28 | 91.48 | 89.45 | 91.09 | 91.09 | 315,200 |
14 Feb 2024 | 87.23 | 90.45 | 87.23 | 89.98 | 89.98 | 317,400 |
13 Feb 2024 | 86.51 | 88.53 | 85.15 | 85.84 | 85.84 | 225,100 |
12 Feb 2024 | 88.40 | 90.58 | 88.40 | 90.01 | 90.01 | 254,000 |
09 Feb 2024 | 86.84 | 88.60 | 85.81 | 88.04 | 88.04 | 235,700 |
08 Feb 2024 | 84.17 | 87.10 | 84.17 | 85.81 | 85.81 | 216,100 |
07 Feb 2024 | 84.53 | 85.50 | 83.33 | 84.59 | 84.59 | 182,300 |
06 Feb 2024 | 84.65 | 86.75 | 83.46 | 84.09 | 84.09 | 307,300 |
05 Feb 2024 | 87.50 | 92.85 | 86.46 | 90.06 | 90.06 | 241,600 |
02 Feb 2024 | 91.63 | 92.68 | 85.98 | 91.36 | 91.36 | 236,600 |
01 Feb 2024 | 89.80 | 99.00 | 86.61 | 91.53 | 91.53 | 618,600 |
31 Jan 2024 | 78.25 | 78.49 | 75.02 | 75.22 | 75.22 | 77,200 |
30 Jan 2024 | 78.30 | 79.20 | 77.65 | 78.09 | 78.09 | 64,400 |
29 Jan 2024 | 76.00 | 79.18 | 75.77 | 79.17 | 79.17 | 77,300 |
26 Jan 2024 | 76.30 | 76.71 | 75.33 | 75.60 | 75.60 | 61,800 |
25 Jan 2024 | 75.26 | 76.17 | 74.72 | 75.67 | 75.67 | 70,400 |
24 Jan 2024 | 76.29 | 76.29 | 73.79 | 73.95 | 73.95 | 54,400 |
23 Jan 2024 | 75.63 | 75.87 | 73.98 | 74.95 | 74.95 | 72,500 |
22 Jan 2024 | 74.24 | 75.19 | 67.77 | 74.63 | 74.63 | 73,300 |
19 Jan 2024 | 73.09 | 73.13 | 70.53 | 73.03 | 73.03 | 70,600 |
18 Jan 2024 | 71.28 | 72.55 | 70.67 | 72.52 | 72.52 | 92,200 |
17 Jan 2024 | 69.84 | 71.85 | 68.90 | 71.06 | 71.06 | 121,200 |
16 Jan 2024 | 72.58 | 72.58 | 70.59 | 71.44 | 71.44 | 101,300 |
12 Jan 2024 | 75.84 | 76.02 | 73.36 | 73.44 | 73.44 | 105,500 |
11 Jan 2024 | 74.26 | 74.90 | 72.88 | 74.67 | 74.67 | 74,800 |
10 Jan 2024 | 73.66 | 75.69 | 73.66 | 74.46 | 74.46 | 100,500 |
09 Jan 2024 | 72.23 | 74.19 | 71.74 | 73.98 | 73.98 | 117,600 |
08 Jan 2024 | 72.66 | 73.94 | 72.23 | 73.71 | 73.71 | 66,200 |
05 Jan 2024 | 72.81 | 73.36 | 71.87 | 72.24 | 72.24 | 102,400 |
04 Jan 2024 | 74.47 | 75.57 | 73.42 | 73.60 | 73.60 | 82,600 |
03 Jan 2024 | 76.91 | 76.91 | 69.23 | 74.28 | 74.28 | 109,900 |
02 Jan 2024 | 79.25 | 80.16 | 77.09 | 78.07 | 78.07 | 113,500 |
29 Dec 2023 | 81.06 | 82.24 | 79.84 | 80.05 | 80.05 | 80,600 |
28 Dec 2023 | 82.37 | 83.01 | 80.15 | 81.70 | 81.70 | 94,200 |
27 Dec 2023 | 81.34 | 83.36 | 80.58 | 82.58 | 82.58 | 111,400 |
26 Dec 2023 | 81.32 | 82.63 | 80.37 | 81.56 | 81.56 | 92,700 |
22 Dec 2023 | 80.76 | 82.40 | 80.18 | 81.24 | 81.24 | 117,700 |
21 Dec 2023 | 80.26 | 80.93 | 79.04 | 80.56 | 80.56 | 144,300 |
20 Dec 2023 | 80.16 | 82.02 | 79.17 | 79.33 | 79.33 | 132,300 |
19 Dec 2023 | 79.90 | 81.02 | 79.18 | 80.20 | 80.20 | 127,800 |
18 Dec 2023 | 79.70 | 80.79 | 78.32 | 79.00 | 79.00 | 84,300 |
15 Dec 2023 | 81.39 | 81.39 | 78.75 | 79.60 | 79.60 | 189,300 |
14 Dec 2023 | 80.81 | 82.96 | 79.17 | 80.98 | 80.98 | 145,200 |
13 Dec 2023 | 76.30 | 79.35 | 75.19 | 79.15 | 79.15 | 93,400 |
12 Dec 2023 | 76.05 | 76.91 | 74.39 | 76.26 | 76.26 | 75,200 |
11 Dec 2023 | 75.72 | 77.27 | 74.08 | 76.05 | 76.05 | 140,900 |
08 Dec 2023 | 73.90 | 76.50 | 73.90 | 75.41 | 75.41 | 126,200 |
07 Dec 2023 | 74.41 | 74.94 | 73.54 | 73.90 | 73.90 | 103,700 |
06 Dec 2023 | 76.22 | 77.80 | 74.22 | 74.52 | 74.52 | 79,600 |
05 Dec 2023 | 76.25 | 76.43 | 74.47 | 75.40 | 75.40 | 146,100 |
04 Dec 2023 | 74.11 | 77.48 | 73.81 | 77.03 | 77.03 | 118,800 |
01 Dec 2023 | 70.11 | 75.00 | 70.11 | 74.85 | 74.85 | 205,800 |
30 Nov 2023 | 70.18 | 70.79 | 69.36 | 70.49 | 70.49 | 104,800 |
29 Nov 2023 | 70.90 | 71.83 | 69.16 | 70.14 | 70.14 | 99,400 |
28 Nov 2023 | 71.00 | 71.24 | 69.01 | 69.83 | 69.83 | 99,000 |
27 Nov 2023 | 70.64 | 72.15 | 70.64 | 71.46 | 71.46 | 135,000 |
24 Nov 2023 | 71.44 | 72.80 | 71.35 | 71.82 | 71.82 | 25,500 |
22 Nov 2023 | 72.12 | 72.93 | 71.72 | 71.85 | 71.85 | 67,100 |
21 Nov 2023 | 71.49 | 73.49 | 71.47 | 71.74 | 71.74 | 57,400 |
20 Nov 2023 | 70.91 | 72.64 | 70.46 | 72.58 | 72.58 | 74,800 |
17 Nov 2023 | 69.82 | 71.33 | 69.58 | 70.86 | 70.86 | 91,300 |
16 Nov 2023 | 69.05 | 69.64 | 67.80 | 68.99 | 68.99 | 77,700 |
15 Nov 2023 | 69.15 | 71.45 | 68.70 | 69.89 | 69.89 | 101,500 |
14 Nov 2023 | 65.15 | 69.23 | 65.15 | 68.98 | 68.98 | 117,900 |
13 Nov 2023 | 62.46 | 63.33 | 62.36 | 62.87 | 62.87 | 70,400 |
10 Nov 2023 | 62.02 | 63.85 | 61.59 | 63.27 | 63.27 | 68,200 |
09 Nov 2023 | 63.62 | 64.65 | 61.60 | 62.04 | 62.04 | 64,800 |
08 Nov 2023 | 62.43 | 63.36 | 61.65 | 63.33 | 63.33 | 66,200 |
07 Nov 2023 | 60.99 | 63.34 | 60.74 | 62.38 | 62.38 | 99,600 |
06 Nov 2023 | 61.42 | 61.99 | 60.46 | 61.50 | 61.50 | 100,600 |
03 Nov 2023 | 60.00 | 62.39 | 59.88 | 62.32 | 62.32 | 176,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |