Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 118.00 | 120.36 | 116.96 | 119.24 | 119.24 | 659,900 |
15 Mar 2024 | 116.17 | 118.73 | 116.10 | 117.83 | 117.83 | 1,265,400 |
14 Mar 2024 | 120.39 | 121.22 | 116.60 | 116.95 | 116.95 | 734,000 |
13 Mar 2024 | 119.98 | 123.08 | 119.86 | 121.56 | 121.56 | 632,500 |
12 Mar 2024 | 120.37 | 121.76 | 119.01 | 119.65 | 119.65 | 546,400 |
11 Mar 2024 | 121.00 | 121.69 | 119.82 | 120.34 | 120.34 | 542,400 |
08 Mar 2024 | 122.43 | 122.79 | 121.10 | 121.66 | 121.66 | 580,300 |
07 Mar 2024 | 120.66 | 122.74 | 120.39 | 121.56 | 121.56 | 388,700 |
06 Mar 2024 | 120.17 | 120.17 | 118.29 | 119.97 | 119.97 | 525,600 |
05 Mar 2024 | 120.26 | 122.59 | 118.87 | 118.91 | 118.91 | 699,300 |
04 Mar 2024 | 121.08 | 123.27 | 120.54 | 120.83 | 120.83 | 667,800 |
01 Mar 2024 | 118.67 | 122.52 | 117.78 | 121.41 | 121.41 | 981,100 |
29 Feb 2024 | 117.24 | 119.33 | 116.94 | 118.62 | 118.62 | 837,500 |
28 Feb 2024 | 114.53 | 117.64 | 114.39 | 116.11 | 116.11 | 694,100 |
27 Feb 2024 | 114.98 | 115.90 | 114.13 | 115.05 | 115.05 | 568,900 |
26 Feb 2024 | 114.34 | 115.51 | 113.48 | 113.88 | 113.88 | 506,500 |
23 Feb 2024 | 114.34 | 115.21 | 113.11 | 114.94 | 114.94 | 332,900 |
22 Feb 2024 | 114.98 | 114.98 | 113.57 | 113.93 | 113.93 | 561,000 |
21 Feb 2024 | 113.62 | 114.29 | 112.90 | 113.74 | 113.74 | 598,300 |
20 Feb 2024 | 113.82 | 115.06 | 113.56 | 114.07 | 114.07 | 842,800 |
16 Feb 2024 | 114.57 | 117.11 | 114.20 | 115.42 | 115.42 | 710,100 |
15 Feb 2024 | 117.99 | 118.36 | 116.23 | 116.45 | 116.45 | 641,400 |
14 Feb 2024 | 117.08 | 117.08 | 114.32 | 116.69 | 116.69 | 867,400 |
13 Feb 2024 | 112.81 | 115.92 | 112.12 | 115.28 | 115.28 | 1,447,600 |
12 Feb 2024 | 113.82 | 117.80 | 111.67 | 117.24 | 117.24 | 1,502,800 |
09 Feb 2024 | 105.59 | 111.80 | 101.83 | 110.01 | 110.01 | 2,002,800 |
08 Feb 2024 | 109.25 | 111.36 | 109.25 | 109.61 | 109.61 | 1,034,000 |
07 Feb 2024 | 107.83 | 110.18 | 107.48 | 108.96 | 108.96 | 817,600 |
06 Feb 2024 | 105.79 | 108.14 | 105.53 | 106.81 | 106.81 | 601,300 |
05 Feb 2024 | 107.02 | 108.27 | 104.78 | 106.35 | 106.35 | 785,700 |
02 Feb 2024 | 106.94 | 110.06 | 106.72 | 108.93 | 108.93 | 921,900 |
01 Feb 2024 | 105.19 | 110.07 | 105.19 | 110.02 | 110.02 | 1,226,900 |
31 Jan 2024 | 103.70 | 106.54 | 103.13 | 104.25 | 104.25 | 995,400 |
30 Jan 2024 | 102.35 | 104.47 | 102.35 | 103.67 | 103.67 | 583,000 |
29 Jan 2024 | 100.54 | 103.46 | 100.47 | 103.44 | 103.44 | 811,500 |
26 Jan 2024 | 100.17 | 101.18 | 99.48 | 100.97 | 100.97 | 594,700 |
25 Jan 2024 | 98.80 | 99.59 | 97.45 | 99.57 | 99.57 | 654,000 |
24 Jan 2024 | 98.85 | 98.85 | 96.28 | 97.57 | 97.57 | 647,500 |
23 Jan 2024 | 100.42 | 101.87 | 97.06 | 97.96 | 97.96 | 817,700 |
22 Jan 2024 | 100.58 | 102.50 | 100.06 | 100.95 | 100.95 | 738,800 |
19 Jan 2024 | 100.45 | 100.45 | 98.49 | 99.93 | 99.93 | 566,200 |
18 Jan 2024 | 100.59 | 100.84 | 98.40 | 100.26 | 100.26 | 625,800 |
17 Jan 2024 | 100.03 | 100.87 | 98.89 | 99.76 | 99.76 | 720,400 |
16 Jan 2024 | 100.62 | 101.52 | 98.75 | 101.50 | 101.50 | 942,700 |
12 Jan 2024 | 106.88 | 107.24 | 101.66 | 101.85 | 101.85 | 879,300 |
11 Jan 2024 | 105.21 | 105.79 | 103.95 | 104.46 | 104.46 | 509,000 |
10 Jan 2024 | 105.73 | 107.24 | 104.90 | 106.34 | 106.34 | 566,200 |
09 Jan 2024 | 104.39 | 105.79 | 103.88 | 105.47 | 105.47 | 592,200 |
08 Jan 2024 | 104.02 | 107.12 | 104.02 | 105.75 | 105.75 | 799,600 |
05 Jan 2024 | 100.34 | 104.67 | 100.09 | 103.88 | 103.88 | 1,081,100 |
04 Jan 2024 | 100.73 | 101.52 | 99.69 | 100.71 | 100.71 | 675,900 |
03 Jan 2024 | 102.55 | 103.44 | 100.85 | 100.93 | 100.93 | 961,400 |
02 Jan 2024 | 102.02 | 105.50 | 101.01 | 105.28 | 105.28 | 800,200 |
29 Dec 2023 | 104.50 | 105.16 | 103.16 | 103.50 | 103.50 | 546,500 |
28 Dec 2023 | 103.31 | 105.02 | 103.04 | 104.87 | 104.87 | 483,700 |
27 Dec 2023 | 102.84 | 105.48 | 102.72 | 103.62 | 103.62 | 496,000 |
26 Dec 2023 | 103.58 | 103.68 | 102.49 | 102.64 | 102.64 | 543,000 |
22 Dec 2023 | 103.05 | 103.94 | 102.52 | 103.11 | 103.11 | 292,000 |
21 Dec 2023 | 103.46 | 104.02 | 102.10 | 102.95 | 102.95 | 550,400 |
20 Dec 2023 | 104.15 | 105.24 | 101.94 | 102.15 | 102.15 | 683,600 |
19 Dec 2023 | 103.91 | 105.20 | 103.75 | 104.48 | 104.48 | 547,400 |
18 Dec 2023 | 105.52 | 105.52 | 102.48 | 103.07 | 103.07 | 716,600 |
15 Dec 2023 | 105.50 | 107.63 | 104.21 | 105.43 | 105.43 | 2,388,000 |
14 Dec 2023 | 99.58 | 109.82 | 99.58 | 105.75 | 105.75 | 2,700,200 |
13 Dec 2023 | 92.34 | 97.93 | 91.66 | 97.58 | 97.58 | 1,254,000 |
12 Dec 2023 | 91.78 | 91.83 | 90.80 | 91.08 | 91.08 | 602,900 |
11 Dec 2023 | 91.90 | 93.35 | 91.50 | 91.96 | 91.96 | 535,500 |
08 Dec 2023 | 92.65 | 93.14 | 91.84 | 92.30 | 92.30 | 879,300 |
07 Dec 2023 | 92.75 | 93.17 | 91.35 | 92.58 | 92.58 | 1,123,600 |
06 Dec 2023 | 92.82 | 94.57 | 92.34 | 93.40 | 93.40 | 1,057,800 |
05 Dec 2023 | 91.25 | 92.07 | 90.23 | 91.68 | 91.68 | 750,200 |
04 Dec 2023 | 91.29 | 93.31 | 91.01 | 91.89 | 91.89 | 846,200 |
01 Dec 2023 | 88.30 | 92.17 | 88.29 | 91.93 | 91.93 | 917,100 |
30 Nov 2023 | 88.00 | 89.49 | 86.26 | 88.31 | 88.31 | 3,933,900 |
29 Nov 2023 | 86.99 | 88.89 | 86.93 | 87.80 | 87.80 | 986,200 |
28 Nov 2023 | 84.00 | 85.97 | 83.15 | 85.83 | 85.83 | 829,900 |
27 Nov 2023 | 84.13 | 84.35 | 82.71 | 84.28 | 84.28 | 683,900 |
24 Nov 2023 | 83.72 | 84.08 | 83.25 | 84.02 | 84.02 | 299,000 |
22 Nov 2023 | 85.00 | 85.00 | 83.17 | 83.62 | 83.62 | 555,000 |
21 Nov 2023 | 84.25 | 85.25 | 83.04 | 84.00 | 84.00 | 753,600 |
20 Nov 2023 | 84.60 | 85.47 | 83.15 | 85.26 | 85.26 | 866,200 |
17 Nov 2023 | 86.59 | 86.60 | 83.09 | 84.30 | 84.30 | 1,119,500 |
16 Nov 2023 | 86.06 | 86.24 | 84.27 | 85.49 | 85.49 | 775,400 |
15 Nov 2023 | 86.20 | 88.44 | 86.14 | 86.33 | 86.33 | 1,121,500 |
14 Nov 2023 | 82.98 | 87.68 | 82.98 | 86.73 | 86.73 | 1,129,600 |
13 Nov 2023 | 79.90 | 80.65 | 79.31 | 79.61 | 79.61 | 585,000 |
10 Nov 2023 | 80.21 | 80.70 | 78.30 | 80.66 | 80.66 | 667,600 |
09 Nov 2023 | 82.98 | 82.98 | 79.38 | 79.52 | 79.52 | 802,900 |
08 Nov 2023 | 82.58 | 83.33 | 81.52 | 82.37 | 82.37 | 685,800 |
07 Nov 2023 | 82.13 | 83.08 | 81.25 | 82.21 | 82.21 | 744,600 |
06 Nov 2023 | 84.47 | 84.76 | 82.40 | 82.68 | 82.68 | 627,800 |
03 Nov 2023 | 85.01 | 86.95 | 84.90 | 84.99 | 84.99 | 1,063,400 |
02 Nov 2023 | 82.78 | 83.76 | 82.51 | 83.03 | 83.03 | 942,600 |
01 Nov 2023 | 80.40 | 81.44 | 78.80 | 81.41 | 81.41 | 806,400 |
31 Oct 2023 | 79.54 | 81.30 | 79.54 | 80.38 | 80.38 | 817,600 |
30 Oct 2023 | 77.37 | 80.28 | 76.35 | 79.47 | 79.47 | 1,468,000 |
27 Oct 2023 | 82.27 | 83.58 | 76.02 | 76.56 | 76.56 | 1,326,400 |
26 Oct 2023 | 78.76 | 79.96 | 77.35 | 78.52 | 78.52 | 1,099,000 |
25 Oct 2023 | 77.90 | 78.52 | 76.37 | 78.21 | 78.21 | 776,800 |
24 Oct 2023 | 79.47 | 79.78 | 78.42 | 78.65 | 78.65 | 833,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |