Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
27 Mar 2024 | 86.66 | 87.04 | 86.66 | 87.05 | 87.05 | 1,503 |
26 Mar 2024 | 86.32 | 87.10 | 86.32 | 86.49 | 86.49 | 4,163 |
25 Mar 2024 | 86.18 | 86.45 | 86.18 | 86.52 | 86.52 | 15,638 |
22 Mar 2024 | 86.18 | 86.53 | 86.07 | 86.04 | 86.04 | 8,918 |
21 Mar 2024 | 87.61 | 87.83 | 86.39 | 86.51 | 86.51 | 8,307 |
20 Mar 2024 | 85.59 | 85.59 | 85.59 | 85.70 | 85.70 | 335 |
19 Mar 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
18 Mar 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
15 Mar 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
14 Mar 2024 | 86.19 | 86.19 | 85.63 | 85.79 | 85.79 | 3,128 |
13 Mar 2024 | 86.37 | 86.37 | 86.35 | 86.36 | 86.36 | 4,063 |
12 Mar 2024 | 86.27 | 86.27 | 85.65 | 85.93 | 85.93 | 5,166 |
11 Mar 2024 | 86.68 | 86.68 | 86.68 | 86.67 | 86.67 | 158 |
08 Mar 2024 | 86.05 | 86.41 | 85.83 | 86.39 | 86.39 | 11,066 |
07 Mar 2024 | 85.65 | 85.99 | 85.65 | 85.73 | 85.73 | 10,593 |
06 Mar 2024 | 84.43 | 85.19 | 84.43 | 85.27 | 85.27 | 10,073 |
05 Mar 2024 | 84.84 | 84.84 | 80.88 | 84.49 | 84.49 | 7,528 |
04 Mar 2024 | 82.89 | 83.46 | 82.79 | 83.98 | 83.98 | 2,765 |
01 Mar 2024 | 81.26 | 81.61 | 81.24 | 82.43 | 82.43 | 11,526 |
29 Feb 2024 | 80.68 | 81.32 | 80.61 | 81.25 | 81.25 | 4,003 |
28 Feb 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
27 Feb 2024 | 80.96 | 80.96 | 80.75 | 80.82 | 80.82 | 2,019 |
26 Feb 2024 | 80.88 | 80.88 | 80.82 | 80.56 | 80.56 | 2,555 |
23 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
22 Feb 2024 | 80.71 | 80.74 | 80.31 | 80.36 | 80.36 | 4,008 |
21 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 2,200 |
20 Feb 2024 | 79.76 | 79.76 | 79.76 | 80.57 | 80.57 | 6,580 |
19 Feb 2024 | 80.14 | 80.14 | 80.01 | 80.11 | 80.11 | 785 |
16 Feb 2024 | 79.71 | 79.82 | 79.39 | 79.81 | 79.81 | 1,503 |
15 Feb 2024 | 79.23 | 79.70 | 79.23 | 79.43 | 79.43 | 2,004 |
14 Feb 2024 | 79.09 | 79.19 | 79.07 | 79.13 | 79.13 | 2,566 |
13 Feb 2024 | 80.57 | 80.75 | 79.30 | 79.23 | 79.23 | 2,004 |
12 Feb 2024 | 80.07 | 80.07 | 80.04 | 80.07 | 80.07 | 5,001 |
09 Feb 2024 | 80.71 | 80.71 | 80.71 | 80.36 | 80.36 | 99 |
08 Feb 2024 | 80.76 | 80.81 | 80.36 | 80.65 | 80.65 | 5,215 |
07 Feb 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
06 Feb 2024 | 80.67 | 81.00 | 80.67 | 80.93 | 80.93 | 1,429 |
05 Feb 2024 | 80.20 | 80.20 | 80.08 | 80.28 | 80.28 | 3,407 |
02 Feb 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
01 Feb 2024 | 81.11 | 81.38 | 80.71 | 81.84 | 81.84 | 9,437 |
31 Jan 2024 | 80.93 | 80.93 | 80.93 | 81.49 | 81.49 | 501 |
30 Jan 2024 | 81.22 | 81.26 | 80.32 | 80.79 | 80.79 | 1,002 |
29 Jan 2024 | 80.48 | 80.48 | 80.48 | 80.53 | 80.53 | 4,000 |
26 Jan 2024 | 80.39 | 80.39 | 80.39 | 80.18 | 80.18 | 1,825 |
25 Jan 2024 | 80.07 | 80.09 | 80.04 | 80.12 | 80.12 | 3,503 |
24 Jan 2024 | 80.81 | 80.81 | 80.09 | 80.04 | 80.04 | 7,832 |
23 Jan 2024 | 80.63 | 80.65 | 80.50 | 80.42 | 80.42 | 2,421 |
22 Jan 2024 | 80.33 | 80.48 | 80.19 | 80.40 | 80.40 | 2,463 |
19 Jan 2024 | 80.49 | 80.49 | 80.49 | 80.48 | 80.48 | 2,000 |
18 Jan 2024 | 79.96 | 80.05 | 79.96 | 80.15 | 80.15 | 503 |
17 Jan 2024 | 80.47 | 80.56 | 79.90 | 79.85 | 79.85 | 2,688 |
16 Jan 2024 | 81.04 | 81.04 | 80.59 | 80.93 | 80.93 | 501 |
15 Jan 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
12 Jan 2024 | 81.02 | 81.76 | 81.02 | 81.68 | 81.68 | 507 |
11 Jan 2024 | 80.78 | 80.78 | 80.77 | 80.21 | 80.21 | 32 |
10 Jan 2024 | 80.95 | 80.95 | 80.49 | 80.49 | 80.49 | 685 |
09 Jan 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
08 Jan 2024 | 80.65 | 80.67 | 80.24 | 80.83 | 80.83 | 5,010 |
05 Jan 2024 | 81.16 | 81.86 | 81.03 | 81.49 | 81.49 | 4,018 |
04 Jan 2024 | 81.35 | 81.35 | 81.03 | 81.29 | 81.29 | 2,041 |
03 Jan 2024 | 82.02 | 82.02 | 80.79 | 80.83 | 80.83 | 26,493 |
02 Jan 2024 | 82.53 | 82.59 | 81.86 | 82.09 | 82.09 | 698 |
29 Dec 2023 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
28 Dec 2023 | 82.84 | 82.84 | 82.48 | 82.49 | 82.49 | 11,005 |
27 Dec 2023 | 82.05 | 82.65 | 82.05 | 82.68 | 82.68 | 1,610 |
22 Dec 2023 | 81.84 | 81.84 | 81.84 | 82.03 | 82.03 | 501 |
21 Dec 2023 | 80.89 | 80.99 | 80.89 | 81.26 | 81.26 | 601 |
20 Dec 2023 | 81.10 | 81.11 | 80.81 | 80.88 | 80.88 | 9,416 |
19 Dec 2023 | 80.46 | 81.20 | 80.46 | 81.31 | 81.31 | 6,442 |
18 Dec 2023 | 80.43 | 80.43 | 80.30 | 80.42 | 80.42 | 3,502 |
15 Dec 2023 | 80.98 | 80.98 | 80.82 | 80.92 | 80.92 | 5,005 |
14 Dec 2023 | 80.84 | 80.86 | 80.84 | 81.03 | 81.03 | 1,829 |
13 Dec 2023 | 78.88 | 78.88 | 78.71 | 78.78 | 78.78 | 1,302 |
12 Dec 2023 | 79.09 | 80.73 | 78.80 | 78.78 | 78.78 | 7,653 |
11 Dec 2023 | 79.31 | 79.31 | 79.29 | 78.75 | 78.75 | 20 |
08 Dec 2023 | 80.69 | 80.69 | 79.68 | 79.70 | 79.70 | 4,760 |
07 Dec 2023 | 80.86 | 80.90 | 80.58 | 80.63 | 80.63 | 21,002 |
06 Dec 2023 | 80.33 | 80.65 | 80.33 | 80.50 | 80.50 | 1,503 |
05 Dec 2023 | 80.83 | 81.05 | 80.28 | 80.11 | 80.11 | 1,003 |
04 Dec 2023 | 82.52 | 82.52 | 80.70 | 80.47 | 80.47 | 17,273 |
01 Dec 2023 | 81.71 | 81.72 | 81.71 | 81.77 | 81.77 | 4,902 |
30 Nov 2023 | 81.29 | 81.29 | 80.79 | 81.06 | 81.06 | 12,213 |
29 Nov 2023 | 81.17 | 81.17 | 81.05 | 81.11 | 81.11 | 2,004 |
28 Nov 2023 | 80.07 | 80.86 | 79.57 | 80.94 | 80.94 | 3,675 |
27 Nov 2023 | 80.02 | 80.02 | 80.02 | 79.76 | 79.76 | 150 |
24 Nov 2023 | 79.43 | 79.63 | 79.43 | 79.51 | 79.51 | 8,890 |
23 Nov 2023 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1,125 |
22 Nov 2023 | 79.55 | 79.55 | 79.14 | 79.24 | 79.24 | 5,837 |
21 Nov 2023 | 79.14 | 79.64 | 78.02 | 79.42 | 79.42 | 1,002 |
20 Nov 2023 | 78.43 | 78.43 | 78.18 | 78.44 | 78.44 | 7,411 |
17 Nov 2023 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
16 Nov 2023 | 78.17 | 78.89 | 78.17 | 78.84 | 78.84 | 6,001 |
15 Nov 2023 | 77.81 | 78.04 | 77.81 | 78.02 | 78.02 | 1,503 |
14 Nov 2023 | 77.94 | 77.94 | 77.94 | 78.08 | 78.08 | 32,216 |
13 Nov 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
10 Nov 2023 | 77.69 | 77.70 | 77.12 | 77.07 | 77.07 | 1,327 |
09 Nov 2023 | 77.50 | 78.11 | 77.50 | 77.99 | 77.99 | 1,002 |
08 Nov 2023 | 78.06 | 78.06 | 77.71 | 77.76 | 77.76 | 631 |
07 Nov 2023 | 78.18 | 79.02 | 77.91 | 78.06 | 78.06 | 1,505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |