Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 111.94 | 111.94 | 35 |
26 Mar 2024 | 110.95 | 112.65 | 110.20 | 111.93 | 111.93 | 34,248 |
25 Mar 2024 | 112.80 | 112.35 | 110.85 | 111.03 | 111.03 | 47,149 |
22 Mar 2024 | 112.55 | 113.80 | 112.40 | 112.55 | 112.55 | 12,963 |
21 Mar 2024 | 114.50 | 115.05 | 112.13 | 112.80 | 112.80 | 35,188 |
20 Mar 2024 | 116.55 | 115.10 | 108.60 | 113.03 | 113.03 | 296,668 |
19 Mar 2024 | 116.70 | 117.60 | 115.70 | 116.70 | 116.70 | 54,735 |
18 Mar 2024 | 117.22 | 117.50 | 116.05 | 117.22 | 117.22 | 22,104 |
15 Mar 2024 | 117.03 | 118.05 | 116.40 | 117.03 | 117.03 | 13,893 |
14 Mar 2024 | 119.43 | 118.61 | 116.60 | 117.68 | 117.68 | 54,524 |
13 Mar 2024 | 121.38 | 121.20 | 119.35 | 119.57 | 119.57 | 17,400 |
12 Mar 2024 | 118.55 | 121.14 | 118.52 | 120.20 | 120.20 | 25,620 |
11 Mar 2024 | 121.07 | 121.01 | 117.50 | 117.38 | 117.38 | 10,906 |
08 Mar 2024 | 119.18 | 122.00 | 118.75 | 121.07 | 121.07 | 33,313 |
07 Mar 2024 | 117.18 | 120.60 | 115.30 | 120.60 | 120.60 | 48,279 |
06 Mar 2024 | 117.72 | 117.95 | 116.35 | 117.72 | 117.72 | 34,359 |
05 Mar 2024 | 121.43 | 123.55 | 117.84 | 119.53 | 119.53 | 8,877 |
04 Mar 2024 | 121.22 | 122.35 | 120.80 | 121.22 | 121.22 | 34,409 |
01 Mar 2024 | 121.68 | 122.40 | 118.40 | 119.88 | 119.88 | 96,100 |
29 Feb 2024 | 119.88 | 120.80 | 119.12 | 119.88 | 119.88 | 43,669 |
28 Feb 2024 | 119.78 | 120.50 | 118.85 | 119.78 | 119.78 | 27,944 |
27 Feb 2024 | 121.68 | 120.95 | 118.05 | 118.15 | 118.15 | 41,065 |
26 Feb 2024 | 122.85 | 123.90 | 121.75 | 123.03 | 123.03 | 28,345 |
23 Feb 2024 | 125.32 | 125.50 | 122.55 | 123.57 | 123.57 | 43,697 |
22 Feb 2024 | 123.68 | 126.00 | 123.35 | 125.18 | 125.18 | 314,786 |
21 Feb 2024 | 120.45 | 122.05 | 120.55 | 120.45 | 120.45 | 22,717 |
20 Feb 2024 | 120.85 | 121.30 | 120.00 | 120.85 | 120.85 | 18,195 |
19 Feb 2024 | 120.35 | 120.95 | 119.80 | 120.35 | 120.35 | 8,870 |
16 Feb 2024 | 119.32 | 120.49 | 118.05 | 119.32 | 119.32 | 36,241 |
15 Feb 2024 | 117.32 | 119.95 | 117.35 | 119.07 | 119.07 | 32,180 |
14 Feb 2024 | 115.78 | 117.80 | 116.65 | 116.15 | 116.15 | 25,842 |
13 Feb 2024 | 118.90 | 118.50 | 114.65 | 115.32 | 115.32 | 58,076 |
12 Feb 2024 | 117.78 | 119.80 | 117.20 | 118.30 | 118.30 | 155,790 |
09 Feb 2024 | 115.72 | 119.20 | 116.45 | 117.28 | 117.28 | 78,538 |
08 Feb 2024 | 110.70 | 115.30 | 110.55 | 113.88 | 113.88 | 52,772 |
07 Feb 2024 | 110.10 | 111.10 | 109.70 | 110.10 | 110.10 | 37,544 |
06 Feb 2024 | 108.70 | 111.15 | 108.00 | 110.70 | 110.70 | 160,074 |
05 Feb 2024 | 106.30 | 109.50 | 107.10 | 108.00 | 108.00 | 216,732 |
02 Feb 2024 | 112.40 | 112.65 | 107.00 | 106.90 | 106.90 | 139,127 |
01 Feb 2024 | 114.75 | 115.65 | 111.60 | 111.68 | 111.68 | 89,962 |
31 Jan 2024 | 114.00 | 116.55 | 111.35 | 114.10 | 114.10 | 91,594 |
30 Jan 2024 | 112.50 | 119.85 | 114.50 | 117.72 | 117.72 | 395,563 |
29 Jan 2024 | 110.40 | 111.40 | 109.20 | 111.07 | 111.07 | 467,595 |
26 Jan 2024 | 111.53 | 111.60 | 107.80 | 110.00 | 110.00 | 54,030 |
25 Jan 2024 | 112.15 | 112.40 | 111.00 | 111.32 | 111.32 | 72,560 |
24 Jan 2024 | 114.60 | 115.35 | 112.05 | 113.28 | 113.28 | 210,878 |
23 Jan 2024 | 116.15 | 116.50 | 113.50 | 114.00 | 114.00 | 121,872 |
22 Jan 2024 | 115.47 | 117.05 | 115.40 | 116.25 | 116.25 | 21,924 |
19 Jan 2024 | 116.20 | 116.55 | 114.30 | 114.45 | 114.45 | 82,379 |
18 Jan 2024 | 114.95 | 116.80 | 112.15 | 115.38 | 115.38 | 76,355 |
17 Jan 2024 | 115.28 | 115.85 | 114.10 | 115.28 | 115.28 | 53,372 |
16 Jan 2024 | 113.93 | 116.25 | 113.25 | 115.47 | 115.47 | 63,237 |
15 Jan 2024 | 113.10 | 116.30 | 112.85 | 113.68 | 113.68 | 524,453 |
12 Jan 2024 | 108.85 | 116.75 | 110.00 | 115.32 | 115.32 | 592,192 |
11 Jan 2024 | 103.78 | 108.40 | 104.10 | 108.20 | 108.20 | 69,566 |
10 Jan 2024 | 105.07 | 105.45 | 102.10 | 103.47 | 103.47 | 38,687 |
09 Jan 2024 | 102.25 | 105.41 | 101.80 | 104.20 | 104.20 | 104,208 |
08 Jan 2024 | 98.68 | 101.35 | 98.40 | 100.10 | 100.10 | 31,117 |
05 Jan 2024 | 101.33 | 101.60 | 98.10 | 98.26 | 98.26 | 114,176 |
04 Jan 2024 | 103.68 | 104.70 | 101.85 | 103.38 | 103.38 | 104,492 |
03 Jan 2024 | 105.57 | 106.90 | 103.45 | 104.15 | 104.15 | 400,216 |
02 Jan 2024 | 105.68 | 107.45 | 105.40 | 105.47 | 105.47 | 84,184 |
29 Dec 2023 | 104.30 | 106.25 | 103.85 | 105.78 | 105.78 | 44,017 |
28 Dec 2023 | 103.88 | 104.50 | 103.55 | 103.88 | 103.88 | 30,858 |
27 Dec 2023 | 103.82 | 105.10 | 102.70 | 103.82 | 103.82 | 15,138 |
22 Dec 2023 | 102.70 | 104.60 | 102.65 | 103.93 | 103.93 | 24,486 |
21 Dec 2023 | 103.22 | 103.90 | 101.85 | 103.22 | 103.22 | 19,316 |
20 Dec 2023 | 102.11 | 104.30 | 101.50 | 103.88 | 103.88 | 46,872 |
19 Dec 2023 | 99.81 | 101.35 | 99.36 | 101.27 | 101.27 | 62,644 |
18 Dec 2023 | 101.14 | 101.45 | 99.16 | 99.63 | 99.63 | 61,249 |
15 Dec 2023 | 98.84 | 102.90 | 99.06 | 101.51 | 101.51 | 189,397 |
14 Dec 2023 | 96.75 | 99.78 | 97.00 | 98.05 | 98.05 | 108,438 |
13 Dec 2023 | 93.37 | 95.78 | 93.24 | 94.58 | 94.58 | 87,900 |
12 Dec 2023 | 93.78 | 94.38 | 92.42 | 93.78 | 93.78 | 48,923 |
11 Dec 2023 | 94.60 | 94.84 | 93.70 | 94.60 | 94.60 | 78,251 |
08 Dec 2023 | 92.24 | 95.38 | 92.70 | 95.20 | 95.20 | 133,026 |
07 Dec 2023 | 89.68 | 92.58 | 89.49 | 92.32 | 92.32 | 124,184 |
06 Dec 2023 | 88.82 | 90.02 | 88.56 | 90.05 | 90.05 | 59,278 |
05 Dec 2023 | 91.11 | 91.39 | 88.08 | 88.41 | 88.41 | 313,500 |
04 Dec 2023 | 92.20 | 92.92 | 91.16 | 92.20 | 92.20 | 68,151 |
01 Dec 2023 | 92.10 | 92.78 | 91.58 | 92.10 | 92.10 | 48,220 |
30 Nov 2023 | 92.96 | 93.84 | 91.82 | 93.06 | 93.06 | 60,117 |
29 Nov 2023 | 89.88 | 95.32 | 89.70 | 93.92 | 93.92 | 183,285 |
28 Nov 2023 | 91.07 | 91.26 | 89.62 | 89.72 | 89.72 | 60,837 |
27 Nov 2023 | 89.86 | 91.66 | 89.56 | 91.52 | 91.52 | 65,207 |
24 Nov 2023 | 89.76 | 90.90 | 89.64 | 91.07 | 91.07 | 21,058 |
23 Nov 2023 | 90.07 | 91.44 | 90.14 | 91.36 | 91.36 | 24,096 |
22 Nov 2023 | 89.57 | 90.48 | 89.12 | 89.57 | 89.57 | 216,974 |
21 Nov 2023 | 90.81 | 91.40 | 89.52 | 89.47 | 89.47 | 149,210 |
20 Nov 2023 | 91.15 | 92.20 | 90.46 | 91.26 | 91.26 | 96,907 |
17 Nov 2023 | 89.18 | 91.18 | 89.19 | 90.31 | 90.31 | 57,100 |
16 Nov 2023 | 89.00 | 89.58 | 87.88 | 88.36 | 88.36 | 38,584 |
15 Nov 2023 | 88.57 | 90.40 | 87.74 | 88.36 | 88.36 | 118,933 |
14 Nov 2023 | 82.21 | 88.10 | 82.06 | 87.15 | 87.15 | 335,031 |
13 Nov 2023 | 78.97 | 82.29 | 79.24 | 81.31 | 81.31 | 493,628 |
10 Nov 2023 | 77.76 | 78.80 | 77.72 | 78.89 | 78.89 | 235,438 |
09 Nov 2023 | 76.90 | 78.20 | 75.30 | 77.43 | 77.43 | 387,248 |
08 Nov 2023 | 71.36 | 78.10 | 72.30 | 77.29 | 77.29 | 311,290 |
07 Nov 2023 | 71.46 | 71.68 | 70.54 | 71.46 | 71.46 | 162,671 |
06 Nov 2023 | 73.45 | 73.54 | 71.84 | 72.34 | 72.34 | 77,381 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |