Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 95.80 | 96.38 | 95.58 | 95.60 | 95.60 | 92,700 |
27 Mar 2024 | 96.46 | 96.59 | 94.93 | 95.62 | 95.62 | 100,200 |
26 Mar 2024 | 96.30 | 96.69 | 95.75 | 95.78 | 95.78 | 78,900 |
25 Mar 2024 | 95.51 | 96.35 | 95.51 | 95.86 | 95.86 | 99,000 |
22 Mar 2024 | 96.32 | 96.60 | 95.60 | 96.08 | 96.08 | 75,600 |
21 Mar 2024 | 97.01 | 97.73 | 96.56 | 96.58 | 96.58 | 145,500 |
20 Mar 2024 | 94.78 | 96.47 | 94.75 | 96.24 | 96.24 | 136,700 |
19 Mar 2024 | 94.20 | 94.90 | 93.50 | 94.84 | 94.84 | 99,100 |
18 Mar 2024 | 94.31 | 95.28 | 93.86 | 94.88 | 94.88 | 132,100 |
15 Mar 2024 | 93.99 | 94.10 | 92.97 | 93.23 | 93.23 | 128,500 |
14 Mar 2024 | 95.85 | 96.07 | 94.30 | 94.87 | 94.87 | 139,600 |
13 Mar 2024 | 95.86 | 96.18 | 95.45 | 95.59 | 95.59 | 122,600 |
12 Mar 2024 | 95.94 | 96.51 | 95.16 | 95.96 | 95.96 | 260,100 |
11 Mar 2024 | 95.03 | 95.55 | 94.47 | 94.97 | 94.97 | 136,700 |
08 Mar 2024 | 96.67 | 97.78 | 95.27 | 95.65 | 95.65 | 212,700 |
07 Mar 2024 | 96.17 | 96.67 | 95.17 | 96.40 | 96.40 | 103,400 |
06 Mar 2024 | 95.46 | 96.13 | 94.58 | 95.39 | 95.39 | 198,600 |
05 Mar 2024 | 95.49 | 95.65 | 93.15 | 93.77 | 93.77 | 156,200 |
04 Mar 2024 | 96.84 | 97.45 | 96.48 | 97.12 | 97.12 | 273,200 |
01 Mar 2024 | 95.83 | 97.04 | 95.44 | 96.80 | 96.80 | 138,700 |
29 Feb 2024 | 93.76 | 95.00 | 93.58 | 94.79 | 94.79 | 555,300 |
28 Feb 2024 | 92.29 | 93.13 | 91.96 | 92.80 | 92.80 | 79,500 |
27 Feb 2024 | 93.26 | 93.46 | 92.62 | 93.03 | 93.03 | 92,600 |
26 Feb 2024 | 92.34 | 93.41 | 92.22 | 92.57 | 92.57 | 138,200 |
23 Feb 2024 | 92.10 | 92.68 | 91.61 | 92.07 | 92.07 | 132,200 |
22 Feb 2024 | 91.54 | 92.00 | 91.13 | 91.78 | 91.78 | 178,300 |
21 Feb 2024 | 89.90 | 90.02 | 88.59 | 89.31 | 89.31 | 156,800 |
20 Feb 2024 | 92.06 | 92.16 | 90.47 | 91.26 | 91.26 | 310,500 |
16 Feb 2024 | 94.25 | 94.51 | 93.16 | 93.24 | 93.24 | 108,800 |
15 Feb 2024 | 94.83 | 94.83 | 93.83 | 94.55 | 94.55 | 143,300 |
14 Feb 2024 | 93.94 | 94.92 | 93.53 | 94.87 | 94.87 | 272,800 |
13 Feb 2024 | 92.53 | 94.19 | 91.93 | 93.12 | 93.12 | 1,095,500 |
12 Feb 2024 | 97.13 | 97.45 | 95.99 | 96.24 | 96.24 | 164,200 |
09 Feb 2024 | 96.33 | 97.36 | 96.26 | 96.99 | 96.99 | 167,800 |
08 Feb 2024 | 93.38 | 95.14 | 93.37 | 95.02 | 95.02 | 152,100 |
07 Feb 2024 | 92.39 | 93.13 | 91.65 | 92.82 | 92.82 | 161,800 |
06 Feb 2024 | 91.88 | 92.11 | 90.56 | 91.57 | 91.57 | 140,700 |
05 Feb 2024 | 92.30 | 92.54 | 90.70 | 91.63 | 91.63 | 171,500 |
02 Feb 2024 | 91.14 | 92.89 | 90.76 | 92.60 | 92.60 | 196,300 |
01 Feb 2024 | 90.47 | 91.21 | 89.99 | 91.02 | 91.02 | 202,800 |
31 Jan 2024 | 91.44 | 91.74 | 89.73 | 89.73 | 89.73 | 155,600 |
30 Jan 2024 | 93.37 | 93.54 | 92.34 | 92.69 | 92.69 | 315,500 |
29 Jan 2024 | 91.37 | 93.42 | 91.29 | 93.42 | 93.42 | 125,400 |
26 Jan 2024 | 91.19 | 92.07 | 91.13 | 91.22 | 91.22 | 118,100 |
25 Jan 2024 | 91.79 | 92.44 | 90.86 | 91.34 | 91.34 | 260,500 |
24 Jan 2024 | 92.18 | 92.36 | 90.81 | 90.92 | 90.92 | 364,300 |
23 Jan 2024 | 90.98 | 91.12 | 90.45 | 91.02 | 91.02 | 133,600 |
22 Jan 2024 | 90.50 | 91.63 | 90.27 | 90.64 | 90.64 | 171,500 |
19 Jan 2024 | 88.45 | 89.49 | 88.18 | 89.45 | 89.45 | 286,200 |
18 Jan 2024 | 87.73 | 88.12 | 86.94 | 87.85 | 87.85 | 128,000 |
17 Jan 2024 | 86.36 | 86.95 | 85.18 | 86.89 | 86.89 | 213,000 |
16 Jan 2024 | 86.91 | 87.61 | 86.40 | 87.29 | 87.29 | 148,300 |
12 Jan 2024 | 87.94 | 88.48 | 87.37 | 87.56 | 87.56 | 145,600 |
11 Jan 2024 | 87.14 | 87.87 | 86.11 | 87.51 | 87.51 | 127,500 |
10 Jan 2024 | 86.08 | 87.35 | 85.86 | 87.07 | 87.07 | 647,300 |
09 Jan 2024 | 85.16 | 86.46 | 85.15 | 86.00 | 86.00 | 298,800 |
08 Jan 2024 | 83.83 | 86.11 | 83.83 | 86.09 | 86.09 | 220,600 |
05 Jan 2024 | 83.06 | 84.30 | 83.06 | 83.43 | 83.43 | 375,200 |
04 Jan 2024 | 83.47 | 83.97 | 83.20 | 83.32 | 83.32 | 125,800 |
03 Jan 2024 | 84.30 | 84.84 | 83.62 | 83.69 | 83.69 | 231,800 |
02 Jan 2024 | 86.61 | 86.61 | 84.70 | 85.19 | 85.19 | 281,000 |
29 Dec 2023 | 88.43 | 88.84 | 87.51 | 87.67 | 87.67 | 79,600 |
28 Dec 2023 | 88.53 | 88.88 | 88.37 | 88.75 | 88.75 | 93,700 |
27 Dec 2023 | 88.81 | 89.16 | 88.35 | 88.65 | 88.65 | 183,800 |
26 Dec 2023 | 88.06 | 88.87 | 88.06 | 88.67 | 88.67 | 75,800 |
22 Dec 2023 | 88.19 | 88.48 | 87.54 | 88.08 | 88.08 | 85,900 |
21 Dec 2023 | 87.70 | 88.08 | 87.01 | 88.00 | 88.00 | 193,800 |
20 Dec 2023 | 87.70 | 88.60 | 86.58 | 86.62 | 86.62 | 122,600 |
19 Dec 2023 | 87.75 | 88.42 | 87.75 | 88.17 | 88.17 | 124,000 |
18 Dec 2023 | 86.80 | 87.83 | 86.56 | 87.55 | 87.55 | 166,700 |
15 Dec 2023 | 86.42 | 87.00 | 86.21 | 86.81 | 86.81 | 167,000 |
14 Dec 2023 | 85.95 | 86.91 | 85.50 | 86.43 | 86.43 | 257,400 |
13 Dec 2023 | 83.93 | 85.47 | 83.40 | 85.35 | 85.35 | 241,100 |
12 Dec 2023 | 83.19 | 83.89 | 82.91 | 83.81 | 83.81 | 95,900 |
11 Dec 2023 | 83.06 | 83.90 | 82.92 | 83.76 | 83.76 | 68,700 |
08 Dec 2023 | 81.82 | 83.52 | 81.82 | 83.31 | 83.31 | 69,700 |
07 Dec 2023 | 82.43 | 82.90 | 82.10 | 82.67 | 82.67 | 163,700 |
06 Dec 2023 | 83.58 | 83.98 | 82.32 | 82.34 | 82.34 | 354,400 |
05 Dec 2023 | 82.89 | 83.72 | 82.76 | 83.53 | 83.53 | 105,800 |
04 Dec 2023 | 82.83 | 83.65 | 82.49 | 83.33 | 83.33 | 302,800 |
01 Dec 2023 | 81.93 | 83.84 | 81.75 | 83.79 | 83.79 | 122,500 |
30 Nov 2023 | 82.39 | 83.06 | 81.24 | 81.91 | 81.91 | 115,900 |
29 Nov 2023 | 81.76 | 82.75 | 81.76 | 82.28 | 82.28 | 144,500 |
28 Nov 2023 | 79.83 | 80.90 | 79.76 | 80.65 | 80.65 | 245,400 |
27 Nov 2023 | 80.17 | 80.77 | 79.98 | 80.15 | 80.15 | 72,200 |
24 Nov 2023 | 80.08 | 80.41 | 79.87 | 80.41 | 80.41 | 24,700 |
22 Nov 2023 | 80.22 | 80.82 | 79.99 | 80.21 | 80.21 | 215,800 |
21 Nov 2023 | 79.95 | 80.32 | 79.45 | 79.75 | 79.75 | 205,000 |
20 Nov 2023 | 79.41 | 80.70 | 79.30 | 80.40 | 80.40 | 97,400 |
17 Nov 2023 | 78.86 | 79.49 | 78.71 | 79.39 | 79.39 | 83,300 |
16 Nov 2023 | 79.07 | 79.22 | 78.14 | 78.79 | 78.79 | 134,900 |
15 Nov 2023 | 79.97 | 80.65 | 79.46 | 79.82 | 79.82 | 205,900 |
14 Nov 2023 | 78.51 | 79.83 | 78.51 | 79.68 | 79.68 | 205,000 |
13 Nov 2023 | 76.67 | 77.12 | 76.41 | 76.77 | 76.77 | 92,200 |
10 Nov 2023 | 75.62 | 77.11 | 75.21 | 77.05 | 77.05 | 94,200 |
09 Nov 2023 | 77.09 | 77.09 | 75.45 | 75.51 | 75.51 | 98,500 |
08 Nov 2023 | 77.02 | 77.09 | 76.29 | 76.77 | 76.77 | 167,400 |
07 Nov 2023 | 76.17 | 77.82 | 76.10 | 76.87 | 76.87 | 196,600 |
06 Nov 2023 | 75.63 | 75.78 | 74.46 | 75.30 | 75.30 | 149,600 |
03 Nov 2023 | 74.37 | 75.71 | 74.29 | 75.47 | 75.47 | 189,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |