Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 116.70 | 116.70 | 114.90 | 115.00 | 115.00 | 15 |
15 Mar 2024 | 115.90 | 117.00 | 115.90 | 116.70 | 116.70 | - |
14 Mar 2024 | 115.90 | 116.70 | 115.30 | 116.00 | 116.00 | - |
13 Mar 2024 | 116.60 | 116.80 | 115.80 | 115.80 | 115.80 | - |
12 Mar 2024 | 115.30 | 116.50 | 115.00 | 116.50 | 116.50 | - |
11 Mar 2024 | 111.70 | 114.80 | 111.70 | 114.80 | 114.80 | - |
08 Mar 2024 | 114.50 | 114.50 | 112.20 | 112.20 | 112.20 | - |
07 Mar 2024 | 112.00 | 114.90 | 111.80 | 114.50 | 114.50 | - |
06 Mar 2024 | 111.30 | 112.50 | 110.80 | 112.30 | 112.30 | - |
05 Mar 2024 | 112.60 | 113.50 | 110.80 | 110.80 | 110.80 | - |
04 Mar 2024 | 111.60 | 113.20 | 111.60 | 113.10 | 113.10 | - |
01 Mar 2024 | 110.10 | 112.30 | 109.00 | 111.80 | 111.80 | - |
29 Feb 2024 | 108.00 | 109.80 | 108.00 | 109.70 | 109.70 | - |
28 Feb 2024 | 105.40 | 108.20 | 104.90 | 107.90 | 107.90 | - |
27 Feb 2024 | 109.30 | 109.30 | 104.70 | 105.30 | 105.30 | - |
26 Feb 2024 | 113.90 | 114.90 | 109.60 | 109.60 | 109.60 | - |
23 Feb 2024 | 114.80 | 114.90 | 113.70 | 114.10 | 114.10 | - |
22 Feb 2024 | 114.30 | 115.70 | 114.30 | 114.90 | 114.90 | - |
21 Feb 2024 | 112.60 | 113.70 | 111.80 | 113.70 | 113.70 | - |
20 Feb 2024 | 112.30 | 112.40 | 111.80 | 112.40 | 112.40 | - |
19 Feb 2024 | 112.90 | 112.90 | 111.30 | 112.50 | 112.50 | - |
16 Feb 2024 | 111.80 | 114.20 | 111.70 | 112.80 | 112.80 | - |
15 Feb 2024 | 111.40 | 111.80 | 111.10 | 111.60 | 111.60 | - |
14 Feb 2024 | 111.30 | 111.30 | 110.80 | 111.10 | 111.10 | - |
13 Feb 2024 | 112.90 | 112.90 | 110.40 | 111.00 | 111.00 | - |
12 Feb 2024 | 114.30 | 115.00 | 113.10 | 113.10 | 113.10 | - |
09 Feb 2024 | 113.70 | 114.40 | 113.10 | 114.40 | 114.40 | - |
08 Feb 2024 | 112.70 | 114.30 | 112.70 | 113.60 | 113.60 | - |
07 Feb 2024 | 112.60 | 113.30 | 112.40 | 112.70 | 112.70 | - |
06 Feb 2024 | 112.30 | 112.50 | 110.50 | 112.50 | 112.50 | - |
05 Feb 2024 | 110.00 | 112.10 | 110.00 | 112.10 | 112.10 | - |
02 Feb 2024 | 112.30 | 112.70 | 109.90 | 110.20 | 110.20 | - |
01 Feb 2024 | 112.50 | 113.20 | 111.30 | 112.20 | 112.20 | - |
31 Jan 2024 | 111.40 | 114.80 | 111.40 | 112.70 | 112.70 | - |
30 Jan 2024 | 110.60 | 112.90 | 106.60 | 111.50 | 111.50 | - |
29 Jan 2024 | 107.60 | 110.60 | 107.10 | 110.60 | 110.60 | - |
26 Jan 2024 | 107.40 | 108.60 | 107.40 | 107.70 | 107.70 | - |
25 Jan 2024 | 106.60 | 107.70 | 106.20 | 107.60 | 107.60 | - |
24 Jan 2024 | 106.10 | 106.80 | 105.60 | 106.60 | 106.60 | - |
23 Jan 2024 | 106.30 | 106.70 | 105.20 | 105.40 | 105.40 | - |
22 Jan 2024 | 105.50 | 106.30 | 105.50 | 106.00 | 106.00 | - |
19 Jan 2024 | 105.40 | 105.70 | 104.70 | 105.30 | 105.30 | - |
18 Jan 2024 | 105.20 | 106.00 | 104.80 | 105.40 | 105.40 | - |
17 Jan 2024 | 107.60 | 107.60 | 104.50 | 104.60 | 104.60 | - |
16 Jan 2024 | 109.40 | 109.40 | 108.10 | 108.50 | 108.50 | - |
15 Jan 2024 | 110.40 | 110.40 | 109.60 | 109.90 | 109.90 | - |
12 Jan 2024 | 110.60 | 110.60 | 109.90 | 110.10 | 110.10 | - |
11 Jan 2024 | 112.10 | 112.10 | 109.90 | 110.50 | 110.50 | - |
10 Jan 2024 | 110.90 | 111.60 | 110.60 | 111.60 | 111.60 | - |
09 Jan 2024 | 112.40 | 112.40 | 111.10 | 111.10 | 111.10 | - |
08 Jan 2024 | 110.30 | 112.60 | 110.30 | 112.60 | 112.60 | - |
05 Jan 2024 | 110.80 | 110.80 | 109.20 | 110.40 | 110.40 | - |
04 Jan 2024 | 110.60 | 111.60 | 110.30 | 111.20 | 111.20 | - |
03 Jan 2024 | 112.80 | 112.80 | 110.40 | 110.50 | 110.50 | - |
02 Jan 2024 | 113.10 | 114.30 | 112.50 | 112.70 | 112.70 | - |
29 Dec 2023 | 113.70 | 114.30 | 113.60 | 114.30 | 114.30 | - |
28 Dec 2023 | 114.00 | 114.40 | 113.30 | 113.60 | 113.60 | - |
27 Dec 2023 | 112.80 | 113.90 | 112.80 | 113.80 | 113.80 | - |
22 Dec 2023 | 113.40 | 113.40 | 112.40 | 112.80 | 112.80 | - |
21 Dec 2023 | 112.80 | 114.00 | 112.30 | 114.00 | 114.00 | - |
20 Dec 2023 | 112.10 | 113.60 | 111.90 | 112.60 | 112.60 | - |
19 Dec 2023 | 111.60 | 112.00 | 111.10 | 112.00 | 112.00 | - |
18 Dec 2023 | 111.20 | 112.10 | 109.80 | 111.70 | 111.70 | - |
15 Dec 2023 | 111.20 | 115.50 | 110.90 | 110.90 | 110.90 | - |
14 Dec 2023 | 110.30 | 112.50 | 110.30 | 110.90 | 110.90 | - |
13 Dec 2023 | 111.10 | 111.60 | 108.90 | 109.90 | 109.90 | - |
12 Dec 2023 | 111.30 | 111.60 | 110.90 | 111.40 | 111.40 | - |
11 Dec 2023 | 110.60 | 111.30 | 110.20 | 111.30 | 111.30 | - |
08 Dec 2023 | 109.50 | 111.60 | 109.50 | 110.90 | 110.90 | - |
07 Dec 2023 | 108.10 | 110.90 | 108.10 | 110.90 | 110.90 | - |
06 Dec 2023 | 107.10 | 108.50 | 107.10 | 108.20 | 108.20 | - |
05 Dec 2023 | 105.90 | 107.60 | 105.90 | 106.90 | 106.90 | - |
04 Dec 2023 | 105.90 | 107.80 | 105.90 | 106.30 | 106.30 | - |
01 Dec 2023 | 105.00 | 106.20 | 104.50 | 106.20 | 106.20 | - |
30 Nov 2023 | 104.60 | 105.00 | 104.00 | 104.70 | 104.70 | - |
29 Nov 2023 | 103.10 | 104.80 | 103.10 | 104.50 | 104.50 | - |
28 Nov 2023 | 103.80 | 103.80 | 101.90 | 103.10 | 103.10 | - |
27 Nov 2023 | 103.80 | 104.60 | 103.60 | 103.80 | 103.80 | - |
24 Nov 2023 | 102.30 | 103.40 | 102.10 | 103.40 | 103.40 | - |
23 Nov 2023 | 102.30 | 102.40 | 101.40 | 102.30 | 102.30 | - |
22 Nov 2023 | 102.50 | 103.30 | 102.20 | 102.30 | 102.30 | - |
21 Nov 2023 | 102.40 | 102.50 | 102.10 | 102.50 | 102.50 | - |
20 Nov 2023 | 101.20 | 102.40 | 101.20 | 102.40 | 102.40 | - |
17 Nov 2023 | 100.20 | 102.10 | 100.20 | 101.40 | 101.40 | - |
16 Nov 2023 | 100.90 | 101.60 | 100.00 | 100.30 | 100.30 | - |
15 Nov 2023 | 101.10 | 102.40 | 101.00 | 101.00 | 101.00 | - |
14 Nov 2023 | 98.65 | 100.80 | 97.80 | 100.80 | 100.80 | - |
13 Nov 2023 | 98.85 | 98.85 | 98.25 | 98.70 | 98.70 | - |
10 Nov 2023 | 97.95 | 99.20 | 97.50 | 99.20 | 99.20 | - |
09 Nov 2023 | 97.75 | 99.20 | 97.35 | 97.95 | 97.95 | - |
08 Nov 2023 | 96.05 | 98.10 | 96.05 | 97.65 | 97.65 | - |
07 Nov 2023 | 96.50 | 96.50 | 95.55 | 96.40 | 96.40 | - |
06 Nov 2023 | 97.40 | 98.35 | 96.55 | 96.75 | 96.75 | - |
03 Nov 2023 | 96.70 | 98.55 | 96.70 | 97.50 | 97.50 | - |
02 Nov 2023 | 94.80 | 97.25 | 94.80 | 96.80 | 96.80 | - |
01 Nov 2023 | 93.60 | 94.55 | 92.90 | 94.55 | 94.55 | - |
31 Oct 2023 | 91.80 | 93.40 | 91.80 | 93.30 | 93.30 | - |
30 Oct 2023 | 93.30 | 94.65 | 91.55 | 91.90 | 91.90 | - |
27 Oct 2023 | 87.45 | 93.55 | 87.45 | 92.45 | 92.45 | - |
26 Oct 2023 | 85.80 | 87.75 | 85.25 | 86.80 | 86.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |