Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 93.89 | 94.14 | 93.98 | 94.02 | 94.02 | 2,585 |
26 Mar 2024 | 94.00 | 94.10 | 93.91 | 94.10 | 94.10 | 707 |
25 Mar 2024 | 94.11 | 94.26 | 93.78 | 93.91 | 93.91 | 640 |
22 Mar 2024 | 94.56 | 94.52 | 94.22 | 94.27 | 94.27 | 2,845 |
21 Mar 2024 | 93.82 | 94.31 | 93.63 | 94.31 | 94.31 | 228 |
20 Mar 2024 | 92.58 | 92.94 | 92.85 | 92.85 | 92.85 | 10 |
19 Mar 2024 | 92.47 | 92.40 | 92.01 | 92.40 | 92.40 | 96 |
18 Mar 2024 | 91.50 | 92.47 | 91.79 | 92.47 | 92.47 | 3,168 |
15 Mar 2024 | 92.24 | 92.16 | 91.40 | 91.40 | 91.40 | 44 |
14 Mar 2024 | 92.42 | 92.22 | 91.93 | 92.11 | 92.11 | 973 |
13 Mar 2024 | 92.52 | 92.24 | 91.92 | 91.92 | 91.92 | 1,759 |
12 Mar 2024 | 91.56 | 92.22 | 91.27 | 92.08 | 92.08 | 491 |
11 Mar 2024 | 91.29 | 91.07 | 90.74 | 91.07 | 91.07 | 603 |
08 Mar 2024 | 92.04 | 92.10 | 91.69 | 91.69 | 91.69 | 2,231 |
07 Mar 2024 | 91.13 | 91.81 | 91.18 | 91.61 | 91.61 | 4,367 |
06 Mar 2024 | 91.32 | 91.39 | 90.89 | 90.89 | 90.89 | 18,304 |
05 Mar 2024 | 92.04 | 91.84 | 91.03 | 91.06 | 91.06 | 2,036 |
04 Mar 2024 | 92.13 | 92.05 | 91.87 | 92.00 | 92.00 | 2,311 |
01 Mar 2024 | 91.89 | 91.90 | 91.56 | 91.62 | 91.62 | 13,708 |
29 Feb 2024 | 91.20 | 91.35 | 90.76 | 91.35 | 91.35 | 2,265 |
28 Feb 2024 | 91.40 | 91.24 | 91.05 | 91.14 | 91.14 | 118 |
27 Feb 2024 | 91.07 | 91.02 | 90.84 | 90.86 | 90.86 | 16,524 |
26 Feb 2024 | 91.46 | 91.31 | 91.14 | 91.16 | 91.16 | 44 |
23 Feb 2024 | 91.20 | 91.70 | 91.33 | 91.53 | 91.53 | 1,864 |
22 Feb 2024 | 90.05 | 91.14 | 90.30 | 91.09 | 91.09 | 535 |
21 Feb 2024 | 89.72 | 89.42 | 89.27 | 89.32 | 89.32 | 1,556 |
20 Feb 2024 | 90.39 | 90.22 | 89.46 | 89.46 | 89.46 | 32 |
19 Feb 2024 | 90.32 | 90.57 | 90.27 | 90.52 | 90.52 | 7 |
16 Feb 2024 | 91.54 | 91.00 | 90.47 | 90.60 | 90.60 | 39 |
15 Feb 2024 | 90.95 | 90.86 | 90.40 | 90.71 | 90.71 | 50,036 |
14 Feb 2024 | 90.15 | 90.44 | 90.02 | 90.02 | 90.02 | 240 |
13 Feb 2024 | 90.75 | 90.60 | 89.97 | 90.04 | 90.04 | 9,931 |
12 Feb 2024 | 90.36 | 90.85 | 90.44 | 90.85 | 90.85 | 2,547 |
09 Feb 2024 | 90.32 | 90.43 | 90.17 | 90.34 | 90.34 | 69 |
08 Feb 2024 | 90.21 | 90.15 | 90.01 | 90.09 | 90.09 | 976 |
07 Feb 2024 | 89.61 | 89.99 | 89.36 | 89.90 | 89.90 | 21,969 |
06 Feb 2024 | 89.63 | 89.66 | 89.37 | 89.42 | 89.42 | 2,825 |
05 Feb 2024 | 89.57 | 89.51 | 89.13 | 89.26 | 89.26 | 3,771 |
02 Feb 2024 | 88.28 | 89.09 | 87.97 | 88.86 | 88.86 | 1,374 |
01 Feb 2024 | 87.57 | 87.60 | 87.12 | 87.12 | 87.12 | 3,861 |
31 Jan 2024 | 88.49 | 88.22 | 87.35 | 87.45 | 87.45 | 1,652 |
30 Jan 2024 | 88.61 | 88.37 | 88.10 | 88.31 | 88.31 | 3,106 |
29 Jan 2024 | 87.79 | 88.00 | 87.69 | 87.94 | 87.94 | 2,758 |
26 Jan 2024 | 87.79 | 87.69 | 87.39 | 87.69 | 87.69 | 1,361 |
25 Jan 2024 | 87.18 | 87.76 | 86.88 | 87.68 | 87.68 | 1,586 |
24 Jan 2024 | 87.13 | 87.34 | 87.12 | 87.23 | 87.23 | 17,669 |
23 Jan 2024 | 86.68 | 87.03 | 86.41 | 86.95 | 86.95 | 4,159 |
22 Jan 2024 | 86.63 | 86.64 | 86.50 | 86.64 | 86.64 | 3,876 |
19 Jan 2024 | 85.72 | 85.78 | 85.62 | 85.78 | 85.78 | 2,902 |
18 Jan 2024 | 84.72 | 85.18 | 84.61 | 84.83 | 84.83 | 56,468 |
17 Jan 2024 | 84.98 | 85.10 | 84.63 | 85.10 | 85.10 | 19,162 |
16 Jan 2024 | 84.94 | 85.28 | 84.63 | 85.26 | 85.26 | 456 |
15 Jan 2024 | 84.57 | 84.85 | 84.70 | 84.76 | 84.76 | 2,105 |
12 Jan 2024 | 84.67 | 84.84 | 84.50 | 84.50 | 84.50 | 334 |
11 Jan 2024 | 85.06 | 84.96 | 84.20 | 84.69 | 84.69 | 22,239 |
10 Jan 2024 | 84.46 | 84.50 | 84.30 | 84.43 | 84.43 | 1,586 |
09 Jan 2024 | 84.28 | 84.44 | 83.93 | 84.44 | 84.44 | 1,439 |
08 Jan 2024 | 83.49 | 83.60 | 83.07 | 83.07 | 83.07 | 84,520 |
05 Jan 2024 | 83.47 | 83.46 | 83.18 | 83.43 | 83.43 | 637 |
04 Jan 2024 | 83.74 | 83.68 | 83.48 | 83.66 | 83.66 | 2,667 |
03 Jan 2024 | 84.25 | 84.13 | 83.82 | 83.82 | 83.82 | 18,106 |
02 Jan 2024 | 84.29 | 84.22 | 83.97 | 84.04 | 84.04 | 64,874 |
29 Dec 2023 | 84.16 | 84.19 | 83.90 | 83.90 | 83.90 | 33 |
28 Dec 2023 | 83.49 | 83.88 | 83.66 | 83.88 | 83.88 | 153 |
27 Dec 2023 | 84.00 | 83.98 | 83.43 | 83.45 | 83.45 | 46 |
22 Dec 2023 | 83.50 | 83.83 | 83.57 | 83.83 | 83.83 | 29,002 |
21 Dec 2023 | 83.94 | 83.92 | 83.10 | 83.10 | 83.10 | 27,362 |
20 Dec 2023 | 84.26 | 84.48 | 84.38 | 84.46 | 84.46 | 2,059 |
19 Dec 2023 | 84.28 | 84.28 | 84.02 | 84.20 | 84.20 | 48,333 |
18 Dec 2023 | 84.19 | 84.39 | 83.89 | 84.39 | 84.39 | 30,521 |
15 Dec 2023 | 83.34 | 84.01 | 83.29 | 83.29 | 83.29 | 52,510 |
14 Dec 2023 | 84.31 | 84.17 | 83.29 | 83.29 | 83.29 | 1,746 |
13 Dec 2023 | 83.70 | 83.65 | 83.46 | 83.65 | 83.65 | 95,975 |
12 Dec 2023 | 83.61 | 83.26 | 83.00 | 83.24 | 83.24 | 4,109 |
11 Dec 2023 | 83.13 | 83.18 | 82.83 | 83.12 | 83.12 | 4,156 |
08 Dec 2023 | 82.68 | 82.88 | 82.53 | 82.68 | 82.68 | 3 |
07 Dec 2023 | 81.74 | 82.38 | 81.86 | 82.31 | 82.31 | 996 |
06 Dec 2023 | 82.25 | 82.40 | 82.07 | 82.21 | 82.21 | 2,620 |
05 Dec 2023 | 82.00 | 82.07 | 81.63 | 82.06 | 82.06 | 21,758 |
04 Dec 2023 | 81.68 | 82.23 | 81.58 | 82.23 | 82.23 | 21,527 |
01 Dec 2023 | 80.98 | 81.73 | 81.24 | 81.70 | 81.70 | 4,762 |
30 Nov 2023 | 80.93 | 80.86 | 80.86 | 80.86 | 80.86 | - |
29 Nov 2023 | 80.54 | 80.87 | 80.41 | 80.41 | 80.41 | 133,880 |
28 Nov 2023 | 80.72 | 80.68 | 80.23 | 80.68 | 80.68 | 702,968 |
27 Nov 2023 | 80.69 | 80.73 | 80.59 | 80.73 | 80.73 | 8 |
24 Nov 2023 | 81.18 | 80.99 | 80.73 | 80.73 | 80.73 | 1,064 |
23 Nov 2023 | 81.21 | 81.08 | 81.00 | 81.08 | 81.08 | 1,258 |
22 Nov 2023 | 80.67 | 81.31 | 80.44 | 80.44 | 80.44 | 24,340 |
21 Nov 2023 | 80.52 | 80.51 | 80.40 | 80.40 | 80.40 | 1,216 |
20 Nov 2023 | 80.21 | 80.30 | 80.07 | 80.30 | 80.30 | 1,032 |
17 Nov 2023 | 80.52 | 80.81 | 80.22 | 80.22 | 80.22 | 1,458 |
16 Nov 2023 | 80.67 | 80.43 | 80.16 | 80.16 | 80.16 | 1,345 |
15 Nov 2023 | 80.40 | 80.69 | 80.49 | 80.59 | 80.59 | 459 |
14 Nov 2023 | 80.00 | 80.47 | 79.78 | 80.36 | 80.36 | 1,118 |
13 Nov 2023 | 79.89 | 80.05 | 79.74 | 79.95 | 79.95 | 1,903 |
10 Nov 2023 | 80.00 | 79.43 | 78.91 | 79.43 | 79.43 | 906 |
09 Nov 2023 | 79.42 | 79.50 | 79.10 | 79.35 | 79.35 | 999 |
08 Nov 2023 | 79.36 | 79.43 | 79.15 | 79.15 | 79.15 | 644 |
07 Nov 2023 | 78.85 | 79.44 | 78.78 | 78.78 | 78.78 | 43,823 |
06 Nov 2023 | 78.72 | 78.74 | 78.62 | 78.69 | 78.69 | 39,448 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |