Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 80.90 | 83.80 | 80.90 | 81.54 | 81.54 | 37,460 |
27 Mar 2024 | 80.50 | 82.60 | 80.50 | 81.56 | 81.56 | 29,170 |
26 Mar 2024 | 78.55 | 80.95 | 77.55 | 77.80 | 77.80 | 11,161 |
25 Mar 2024 | 79.05 | 79.15 | 76.80 | 77.77 | 77.77 | 38,353 |
22 Mar 2024 | 76.45 | 79.00 | 76.05 | 78.11 | 78.11 | 21,524 |
21 Mar 2024 | 75.60 | 76.70 | 75.20 | 76.41 | 76.41 | 32,608 |
20 Mar 2024 | 74.25 | 75.10 | 74.10 | 75.06 | 75.06 | 7,543 |
19 Mar 2024 | 74.70 | 75.15 | 74.25 | 74.54 | 74.54 | 14,500 |
18 Mar 2024 | 74.10 | 76.25 | 74.10 | 75.49 | 75.49 | 12,715 |
15 Mar 2024 | 74.85 | 75.40 | 73.94 | 74.84 | 74.84 | 2,690 |
14 Mar 2024 | 77.40 | 77.40 | 75.04 | 75.06 | 75.06 | 19,012 |
13 Mar 2024 | 74.30 | 75.65 | 73.85 | 74.93 | 74.93 | 23,360 |
12 Mar 2024 | 73.25 | 75.10 | 73.25 | 74.95 | 74.95 | 15,357 |
11 Mar 2024 | 73.40 | 73.60 | 72.05 | 73.18 | 73.18 | 38,140 |
08 Mar 2024 | 73.50 | 74.80 | 73.30 | 74.64 | 74.64 | 47,702 |
07 Mar 2024 | 72.70 | 73.50 | 71.95 | 73.08 | 73.08 | 12,097 |
06 Mar 2024 | 72.05 | 72.50 | 71.70 | 72.05 | 72.05 | 11,603 |
05 Mar 2024 | 71.40 | 73.10 | 71.40 | 71.93 | 71.93 | 8,731 |
04 Mar 2024 | 73.15 | 73.95 | 71.20 | 71.70 | 71.70 | 30,332 |
01 Mar 2024 | 74.65 | 74.70 | 73.30 | 74.63 | 74.63 | 30,003 |
29 Feb 2024 | 73.90 | 75.10 | 73.80 | 73.93 | 73.93 | 8,549 |
28 Feb 2024 | 73.10 | 74.20 | 72.56 | 73.97 | 73.97 | 10,885 |
27 Feb 2024 | 72.75 | 72.85 | 72.30 | 72.60 | 72.60 | 7,854 |
26 Feb 2024 | 72.65 | 73.29 | 72.20 | 73.29 | 73.29 | 11,481 |
23 Feb 2024 | 74.10 | 74.10 | 73.20 | 73.54 | 73.54 | 49,730 |
22 Feb 2024 | 74.50 | 74.50 | 73.65 | 74.09 | 74.09 | 8,743 |
21 Feb 2024 | 75.60 | 75.60 | 74.05 | 74.40 | 74.40 | 7,565 |
20 Feb 2024 | 76.00 | 77.00 | 75.55 | 75.60 | 75.60 | 11,629 |
19 Feb 2024 | 76.85 | 77.55 | 75.40 | 77.39 | 77.39 | 16,602 |
16 Feb 2024 | 76.75 | 77.21 | 75.05 | 77.21 | 77.21 | 32,135 |
15 Feb 2024 | 75.75 | 76.43 | 75.25 | 76.43 | 76.43 | 13,116 |
14 Feb 2024 | 77.10 | 77.35 | 75.60 | 75.64 | 75.64 | 13,988 |
13 Feb 2024 | 77.05 | 77.65 | 76.90 | 77.16 | 77.16 | 92,095 |
12 Feb 2024 | 80.85 | 82.70 | 77.20 | 78.40 | 78.40 | 24,023 |
09 Feb 2024 | 85.20 | 85.20 | 82.64 | 82.64 | 82.64 | 22,644 |
08 Feb 2024 | 82.35 | 82.35 | 77.85 | 81.25 | 81.25 | 49,762 |
07 Feb 2024 | 74.10 | 74.90 | 73.55 | 74.14 | 74.14 | 26,491 |
06 Feb 2024 | 75.60 | 75.60 | 74.15 | 74.99 | 74.99 | 13,737 |
05 Feb 2024 | 78.00 | 78.00 | 75.95 | 76.11 | 76.11 | 14,029 |
02 Feb 2024 | 81.70 | 81.70 | 78.71 | 80.88 | 80.88 | 9,156 |
01 Feb 2024 | 81.15 | 82.40 | 80.25 | 81.77 | 81.77 | 35,521 |
31 Jan 2024 | 78.85 | 80.20 | 78.80 | 80.09 | 80.09 | 18,006 |
30 Jan 2024 | 78.00 | 79.20 | 77.65 | 78.22 | 78.22 | 318,078 |
29 Jan 2024 | 77.75 | 78.35 | 77.15 | 78.01 | 78.01 | 12,506 |
26 Jan 2024 | 77.45 | 78.80 | 77.45 | 78.05 | 78.05 | 10,611 |
25 Jan 2024 | 77.80 | 78.10 | 77.15 | 77.51 | 77.51 | 14,614 |
24 Jan 2024 | 77.40 | 78.11 | 77.00 | 77.40 | 77.40 | 11,810 |
23 Jan 2024 | 77.70 | 78.41 | 77.09 | 78.41 | 78.41 | 14,470 |
22 Jan 2024 | 77.55 | 79.05 | 77.15 | 77.76 | 77.76 | 13,623 |
19 Jan 2024 | 78.15 | 78.20 | 77.30 | 77.51 | 77.51 | 18,202 |
18 Jan 2024 | 78.20 | 78.90 | 77.15 | 77.15 | 77.15 | 21,270 |
17 Jan 2024 | 78.40 | 78.40 | 77.05 | 77.47 | 77.47 | 14,016 |
16 Jan 2024 | 78.05 | 79.10 | 77.90 | 78.17 | 78.17 | 38,303 |
15 Jan 2024 | 79.40 | 81.20 | 78.39 | 79.29 | 79.29 | 23,646 |
12 Jan 2024 | 79.70 | 81.15 | 78.45 | 79.74 | 79.74 | 18,908 |
11 Jan 2024 | 82.70 | 82.95 | 78.52 | 78.52 | 78.52 | 31,797 |
10 Jan 2024 | 84.55 | 85.40 | 82.84 | 85.37 | 85.37 | 20,130 |
09 Jan 2024 | 83.55 | 84.60 | 83.15 | 84.50 | 84.50 | 203,632 |
08 Jan 2024 | 80.70 | 83.70 | 80.33 | 83.65 | 83.65 | 28,419 |
05 Jan 2024 | 80.00 | 80.45 | 79.45 | 80.45 | 80.45 | 69,458 |
04 Jan 2024 | 82.45 | 83.16 | 76.50 | 83.16 | 83.16 | 45,956 |
03 Jan 2024 | 86.55 | 86.55 | 84.79 | 84.80 | 84.80 | 45,914 |
02 Jan 2024 | 87.00 | 87.00 | 86.40 | 86.55 | 86.55 | 20,879 |
29 Dec 2023 | 86.20 | 86.95 | 84.50 | 84.94 | 84.94 | 33,266 |
28 Dec 2023 | 84.85 | 85.60 | 84.85 | 85.48 | 85.48 | 110,251 |
27 Dec 2023 | 87.75 | 87.75 | 84.85 | 87.14 | 87.14 | 538,284 |
22 Dec 2023 | 85.30 | 87.05 | 83.85 | 86.44 | 86.44 | 522,329 |
21 Dec 2023 | 86.10 | 87.55 | 85.80 | 87.55 | 87.55 | 9,367 |
20 Dec 2023 | 86.85 | 87.46 | 86.50 | 86.55 | 86.55 | 11,605 |
19 Dec 2023 | 87.10 | 87.30 | 86.33 | 86.80 | 86.80 | 24,105 |
18 Dec 2023 | 84.90 | 85.85 | 84.55 | 85.42 | 85.42 | 9,438 |
15 Dec 2023 | 86.40 | 86.90 | 85.00 | 86.50 | 86.50 | 32,046 |
14 Dec 2023 | 87.50 | 87.80 | 85.45 | 86.66 | 86.66 | 14,382 |
13 Dec 2023 | 84.60 | 85.20 | 83.95 | 84.54 | 84.54 | 16,877 |
12 Dec 2023 | 86.10 | 86.40 | 84.35 | 86.23 | 86.23 | 17,297 |
11 Dec 2023 | 87.00 | 87.09 | 86.05 | 86.43 | 86.43 | 35,924 |
08 Dec 2023 | 85.95 | 87.02 | 85.95 | 87.02 | 87.02 | 34,257 |
07 Dec 2023 | 84.30 | 86.00 | 84.30 | 85.90 | 85.90 | 11,943 |
06 Dec 2023 | 86.95 | 86.95 | 85.74 | 85.93 | 85.93 | 12,436 |
05 Dec 2023 | 85.80 | 86.40 | 85.50 | 86.05 | 86.05 | 17,818 |
04 Dec 2023 | 86.65 | 87.00 | 85.50 | 86.65 | 86.65 | 15,427 |
01 Dec 2023 | 84.15 | 87.60 | 84.00 | 87.00 | 87.00 | 33,957 |
30 Nov 2023 | 86.65 | 86.80 | 84.30 | 85.81 | 85.81 | 65,382 |
29 Nov 2023 | 86.70 | 87.00 | 85.40 | 86.69 | 86.69 | 42,539 |
28 Nov 2023 | 85.90 | 86.65 | 85.00 | 85.52 | 85.52 | 26,144 |
27 Nov 2023 | 88.60 | 88.90 | 86.50 | 88.67 | 88.67 | 22,055 |
24 Nov 2023 | 87.80 | 88.50 | 87.19 | 87.57 | 87.57 | 47,170 |
23 Nov 2023 | 88.40 | 88.40 | 87.74 | 87.91 | 87.91 | 19,022 |
22 Nov 2023 | 87.75 | 88.35 | 87.75 | 88.03 | 88.03 | 29,621 |
21 Nov 2023 | 88.95 | 89.10 | 87.74 | 88.36 | 88.36 | 26,770 |
20 Nov 2023 | 89.20 | 89.20 | 88.75 | 89.00 | 89.00 | 17,105 |
17 Nov 2023 | 86.70 | 89.20 | 86.35 | 88.94 | 88.94 | 47,308 |
16 Nov 2023 | 88.10 | 88.15 | 86.29 | 87.10 | 87.10 | 113,627 |
15 Nov 2023 | 89.10 | 89.12 | 88.55 | 88.93 | 88.93 | 43,180 |
14 Nov 2023 | 89.00 | 89.52 | 88.90 | 89.26 | 89.26 | 21,162 |
13 Nov 2023 | 88.35 | 89.10 | 88.35 | 88.70 | 88.70 | 65,093 |
10 Nov 2023 | 89.55 | 89.55 | 87.80 | 88.36 | 88.36 | 57,362 |
09 Nov 2023 | 89.00 | 89.35 | 88.85 | 89.08 | 89.08 | 17,704 |
08 Nov 2023 | 88.85 | 89.40 | 87.85 | 88.32 | 88.32 | 12,090 |
07 Nov 2023 | 89.10 | 91.80 | 89.05 | 89.89 | 89.89 | 32,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |