Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 109.30 | 111.10 | 109.10 | 111.10 | 111.10 | 526 |
27 Mar 2024 | 108.10 | 109.40 | 108.11 | 109.20 | 109.20 | 14,460 |
26 Mar 2024 | 109.30 | 109.60 | 107.50 | 108.40 | 108.40 | 276,310 |
25 Mar 2024 | 108.80 | 110.21 | 108.10 | 109.90 | 109.90 | 24,549 |
22 Mar 2024 | 108.60 | 109.30 | 107.80 | 109.20 | 109.20 | 146,847 |
21 Mar 2024 | 107.25 | 108.91 | 106.00 | 108.60 | 108.60 | 118,503 |
20 Mar 2024 | 104.80 | 106.71 | 104.20 | 106.15 | 106.15 | 14,025 |
19 Mar 2024 | 105.30 | 106.30 | 104.00 | 105.00 | 105.00 | 109,007 |
18 Mar 2024 | 105.30 | 106.20 | 104.69 | 105.80 | 105.80 | 38,999 |
15 Mar 2024 | 108.20 | 108.90 | 105.30 | 105.30 | 105.30 | 428,043 |
14 Mar 2024 | 107.45 | 108.50 | 106.69 | 108.00 | 108.00 | 46,867 |
13 Mar 2024 | 108.00 | 108.70 | 107.40 | 108.00 | 108.00 | 17,181 |
12 Mar 2024 | 106.45 | 107.90 | 106.00 | 108.00 | 108.00 | 22,119 |
11 Mar 2024 | 103.35 | 106.41 | 103.40 | 105.50 | 105.50 | 86,782 |
08 Mar 2024 | 104.10 | 104.90 | 103.30 | 104.00 | 104.00 | 294,533 |
07 Mar 2024 | 102.05 | 103.89 | 101.10 | 103.85 | 103.85 | 40,995 |
06 Mar 2024 | 100.50 | 102.10 | 100.00 | 102.05 | 102.05 | 17,582 |
05 Mar 2024 | 102.25 | 102.60 | 100.30 | 100.70 | 100.70 | 19,313 |
04 Mar 2024 | 101.80 | 102.80 | 101.50 | 102.45 | 102.45 | 8,775 |
01 Mar 2024 | 101.90 | 101.90 | 99.50 | 101.40 | 101.40 | 17,262 |
29 Feb 2024 | 101.90 | 102.30 | 101.10 | 102.05 | 102.05 | 48,994 |
28 Feb 2024 | 103.15 | 103.70 | 101.60 | 101.80 | 101.80 | 13,487 |
27 Feb 2024 | 103.55 | 103.90 | 102.60 | 103.75 | 103.75 | 55,001 |
26 Feb 2024 | 104.80 | 105.30 | 103.29 | 103.85 | 103.85 | 100,507 |
23 Feb 2024 | 104.60 | 105.00 | 104.30 | 104.80 | 104.80 | 10,488 |
22 Feb 2024 | 104.10 | 105.40 | 102.30 | 105.30 | 105.30 | 247,143 |
21 Feb 2024 | 104.90 | 104.25 | 102.60 | 103.45 | 103.45 | 159,687 |
20 Feb 2024 | 106.35 | 107.70 | 105.60 | 105.60 | 105.60 | 39,362 |
19 Feb 2024 | 105.20 | 106.30 | 104.20 | 106.05 | 106.05 | 73,709 |
16 Feb 2024 | 105.00 | 107.30 | 104.89 | 104.80 | 104.80 | 28,741 |
15 Feb 2024 | 103.75 | 106.00 | 102.60 | 105.10 | 105.10 | 68,819 |
14 Feb 2024 | 103.15 | 105.50 | 103.10 | 103.35 | 103.35 | 34,699 |
13 Feb 2024 | 102.65 | 103.71 | 100.20 | 103.85 | 103.85 | 89,032 |
12 Feb 2024 | 107.85 | 109.20 | 102.90 | 103.55 | 103.55 | 190,741 |
09 Feb 2024 | 105.90 | 109.30 | 105.30 | 108.00 | 108.00 | 121,235 |
08 Feb 2024 | 106.45 | 106.70 | 101.10 | 105.80 | 105.80 | 236,469 |
07 Feb 2024 | 106.75 | 107.50 | 106.40 | 106.95 | 106.95 | 10,727 |
06 Feb 2024 | 106.05 | 106.90 | 105.90 | 106.55 | 106.55 | 12,295 |
05 Feb 2024 | 105.70 | 106.90 | 104.30 | 106.05 | 106.05 | 81,655 |
02 Feb 2024 | 106.25 | 107.10 | 105.68 | 106.05 | 106.05 | 70,250 |
01 Feb 2024 | 106.65 | 107.70 | 105.50 | 105.70 | 105.70 | 75,110 |
31 Jan 2024 | 105.40 | 107.50 | 105.00 | 106.85 | 106.85 | 33,355 |
30 Jan 2024 | 108.00 | 108.90 | 105.58 | 106.05 | 106.05 | 22,156 |
29 Jan 2024 | 108.00 | 107.90 | 107.29 | 107.45 | 107.45 | 20,856 |
26 Jan 2024 | 107.25 | 108.40 | 107.30 | 107.45 | 107.45 | 35,108 |
25 Jan 2024 | 108.00 | 107.80 | 106.99 | 107.35 | 107.35 | 13,515 |
24 Jan 2024 | 106.75 | 107.90 | 106.70 | 107.65 | 107.65 | 26,693 |
23 Jan 2024 | 106.85 | 107.40 | 106.38 | 106.65 | 106.65 | 11,539 |
22 Jan 2024 | 105.40 | 107.50 | 105.70 | 107.35 | 107.35 | 16,418 |
19 Jan 2024 | 106.75 | 106.60 | 104.69 | 105.10 | 105.10 | 12,504 |
18 Jan 2024 | 105.90 | 106.20 | 104.40 | 106.05 | 106.05 | 29,459 |
17 Jan 2024 | 104.10 | 105.30 | 103.30 | 104.80 | 104.80 | 156,717 |
16 Jan 2024 | 103.75 | 104.90 | 103.00 | 104.70 | 104.70 | 78,351 |
15 Jan 2024 | 103.60 | 105.20 | 102.90 | 104.50 | 104.50 | 17,484 |
12 Jan 2024 | 102.95 | 103.80 | 102.68 | 102.75 | 102.75 | 118,164 |
11 Jan 2024 | 106.25 | 106.80 | 102.59 | 103.45 | 103.45 | 62,292 |
10 Jan 2024 | 107.25 | 108.00 | 104.70 | 106.35 | 106.35 | 51,993 |
09 Jan 2024 | 108.50 | 109.40 | 107.09 | 108.10 | 108.10 | 57,403 |
08 Jan 2024 | 108.20 | 108.90 | 107.20 | 108.70 | 108.70 | 29,341 |
05 Jan 2024 | 108.90 | 108.69 | 107.40 | 108.50 | 108.50 | 19,688 |
04 Jan 2024 | 108.00 | 110.00 | 107.60 | 109.90 | 109.90 | 54,140 |
03 Jan 2024 | 109.00 | 110.60 | 107.60 | 107.55 | 107.55 | 10,918 |
02 Jan 2024 | 108.20 | 109.30 | 108.20 | 108.80 | 108.80 | 23,314 |
29 Dec 2023 | 107.75 | 108.50 | 107.60 | 108.10 | 108.10 | 13,356 |
28 Dec 2023 | 107.85 | 108.10 | 107.50 | 107.65 | 107.65 | 6,178 |
27 Dec 2023 | 107.35 | 108.00 | 106.50 | 107.45 | 107.45 | 10,762 |
22 Dec 2023 | 106.25 | 107.62 | 106.60 | 106.95 | 106.95 | 6,693 |
21 Dec 2023 | 106.25 | 107.30 | 105.60 | 106.75 | 106.75 | 24,926 |
20 Dec 2023 | 106.15 | 107.10 | 106.30 | 106.85 | 106.85 | 35,786 |
19 Dec 2023 | 106.05 | 107.20 | 105.10 | 105.90 | 105.90 | 52,362 |
18 Dec 2023 | 104.80 | 106.20 | 104.40 | 105.70 | 105.70 | 16,359 |
15 Dec 2023 | 105.80 | 106.70 | 104.20 | 105.10 | 105.10 | 45,410 |
14 Dec 2023 | 104.00 | 106.00 | 103.60 | 105.40 | 105.40 | 42,901 |
13 Dec 2023 | 101.70 | 102.80 | 101.70 | 102.25 | 102.25 | 12,052 |
12 Dec 2023 | 101.90 | 103.00 | 100.90 | 101.40 | 101.40 | 40,099 |
11 Dec 2023 | 103.15 | 103.80 | 101.40 | 102.65 | 102.65 | 43,703 |
08 Dec 2023 | 104.40 | 104.60 | 102.29 | 103.15 | 103.15 | 12,686 |
07 Dec 2023 | 103.15 | 105.70 | 102.59 | 104.00 | 104.00 | 17,312 |
06 Dec 2023 | 102.05 | 104.90 | 102.20 | 102.95 | 102.95 | 575,725 |
05 Dec 2023 | 101.60 | 102.20 | 100.90 | 102.05 | 102.05 | 37,976 |
04 Dec 2023 | 101.00 | 103.30 | 100.30 | 101.50 | 101.50 | 21,822 |
01 Dec 2023 | 103.45 | 105.30 | 102.50 | 102.55 | 102.55 | 43,317 |
30 Nov 2023 | 103.15 | 104.60 | 102.80 | 104.40 | 104.40 | 61,279 |
29 Nov 2023 | 102.85 | 103.80 | 102.60 | 102.95 | 102.95 | 9,353 |
28 Nov 2023 | 102.95 | 103.00 | 101.90 | 102.75 | 102.75 | 96,067 |
27 Nov 2023 | 104.20 | 105.40 | 103.10 | 103.45 | 103.45 | 15,768 |
24 Nov 2023 | 105.00 | 105.10 | 104.29 | 104.50 | 104.50 | 11,381 |
23 Nov 2023 | 104.50 | 104.81 | 103.90 | 104.50 | 104.50 | 11,019 |
22 Nov 2023 | 104.40 | 104.51 | 103.70 | 104.10 | 104.10 | 6,905 |
21 Nov 2023 | 104.00 | 105.00 | 102.50 | 104.10 | 104.10 | 18,591 |
20 Nov 2023 | 103.45 | 105.00 | 101.90 | 104.30 | 104.30 | 75,138 |
17 Nov 2023 | 105.40 | 107.40 | 105.30 | 107.05 | 107.05 | 40,044 |
16 Nov 2023 | 103.90 | 105.42 | 100.50 | 105.10 | 105.10 | 27,466 |
15 Nov 2023 | 105.90 | 105.90 | 102.50 | 102.75 | 102.75 | 64,460 |
14 Nov 2023 | 106.05 | 106.20 | 104.70 | 105.30 | 105.30 | 25,535 |
13 Nov 2023 | 104.90 | 106.02 | 104.50 | 105.90 | 105.90 | 47,226 |
10 Nov 2023 | 107.45 | 107.60 | 104.20 | 104.50 | 104.50 | 21,767 |
09 Nov 2023 | 107.85 | 108.80 | 106.80 | 107.85 | 107.85 | 96,509 |
08 Nov 2023 | 108.50 | 109.30 | 106.70 | 108.10 | 108.10 | 26,221 |
07 Nov 2023 | 110.55 | 110.66 | 108.80 | 109.10 | 109.10 | 16,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |