Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 97.55 | 98.40 | 94.60 | 96.25 | 96.25 | 1,793 |
27 Mar 2024 | 93.05 | 96.91 | 92.30 | 95.45 | 95.45 | 2,713 |
26 Mar 2024 | 92.50 | 92.92 | 91.90 | 91.75 | 91.75 | 2,069 |
25 Mar 2024 | 91.05 | 92.10 | 90.10 | 91.15 | 91.15 | 6,196 |
22 Mar 2024 | 90.50 | 92.60 | 90.47 | 90.60 | 90.60 | 4,110 |
21 Mar 2024 | 90.00 | 92.50 | 91.00 | 92.00 | 92.00 | 3,340 |
20 Mar 2024 | 91.25 | 90.96 | 90.10 | 90.90 | 90.90 | 6,715 |
19 Mar 2024 | 90.00 | 90.90 | 89.70 | 90.30 | 90.30 | 1,076 |
18 Mar 2024 | 95.45 | 96.00 | 89.10 | 90.40 | 90.40 | 6,884 |
15 Mar 2024 | 95.05 | 97.80 | 96.20 | 97.40 | 97.40 | 2,396 |
14 Mar 2024 | 96.45 | 96.80 | 95.09 | 96.45 | 96.45 | 1,676 |
13 Mar 2024 | 94.00 | 98.10 | 96.20 | 96.05 | 96.05 | 792 |
12 Mar 2024 | 94.70 | 96.70 | 93.91 | 94.90 | 94.90 | 2,221 |
11 Mar 2024 | 94.80 | 94.90 | 92.40 | 93.05 | 93.05 | 2,356 |
08 Mar 2024 | 95.70 | 96.70 | 94.10 | 95.50 | 95.50 | 788 |
07 Mar 2024 | 92.00 | 95.81 | 93.10 | 95.30 | 95.30 | 689 |
06 Mar 2024 | 92.40 | 93.64 | 91.80 | 93.05 | 93.05 | 2,782 |
05 Mar 2024 | 95.70 | 95.90 | 92.70 | 93.55 | 93.55 | 12,006 |
04 Mar 2024 | 95.85 | 96.90 | 94.20 | 95.45 | 95.45 | 5,616 |
01 Mar 2024 | 95.05 | 96.10 | 93.00 | 95.05 | 95.05 | 4,063 |
29 Feb 2024 | 94.40 | 94.90 | 94.00 | 94.00 | 94.00 | 10,264 |
28 Feb 2024 | 94.50 | 94.30 | 92.50 | 93.45 | 93.45 | 5,751 |
27 Feb 2024 | 94.60 | 93.91 | 91.60 | 93.05 | 93.05 | 7,077 |
26 Feb 2024 | 92.20 | 93.80 | 92.50 | 92.60 | 92.60 | 4,655 |
23 Feb 2024 | 91.45 | 93.50 | 91.70 | 92.40 | 92.40 | 6,854 |
22 Feb 2024 | 92.00 | 94.10 | 91.60 | 92.20 | 92.20 | 3,257 |
21 Feb 2024 | 88.80 | 90.90 | 89.50 | 90.40 | 90.40 | 2,797 |
20 Feb 2024 | 92.00 | 90.41 | 89.50 | 90.20 | 90.20 | 7,473 |
19 Feb 2024 | 92.00 | 90.40 | 87.80 | 89.45 | 89.45 | 4,785 |
16 Feb 2024 | 90.00 | 91.40 | 89.60 | 90.10 | 90.10 | 6,926 |
15 Feb 2024 | 90.40 | 92.20 | 89.04 | 89.45 | 89.45 | 12,002 |
14 Feb 2024 | 91.35 | 92.20 | 91.28 | 92.20 | 92.20 | 1,132 |
13 Feb 2024 | 95.45 | 97.00 | 90.20 | 91.65 | 91.65 | 4,885 |
13 Feb 2024 | 1.018 Dividend | |||||
12 Feb 2024 | 97.00 | 97.60 | 94.50 | 94.20 | 93.18 | 2,548 |
09 Feb 2024 | 95.05 | 95.60 | 94.40 | 95.65 | 94.62 | 2,891 |
08 Feb 2024 | 95.70 | 97.20 | 94.99 | 96.00 | 94.96 | 4,473 |
07 Feb 2024 | 96.40 | 96.50 | 95.59 | 95.65 | 94.62 | 2,879 |
06 Feb 2024 | 94.70 | 96.11 | 94.70 | 95.15 | 94.12 | 4,511 |
05 Feb 2024 | 96.00 | 96.70 | 94.70 | 95.25 | 94.22 | 3,194 |
02 Feb 2024 | 93.55 | 96.50 | 94.60 | 95.30 | 94.27 | 1,411 |
01 Feb 2024 | 92.00 | 93.90 | 92.90 | 92.60 | 91.60 | 3,200 |
31 Jan 2024 | 92.30 | 93.30 | 92.89 | 92.00 | 91.01 | 2,733 |
30 Jan 2024 | 93.65 | 94.10 | 91.40 | 91.25 | 90.26 | 7,596 |
29 Jan 2024 | 95.45 | 95.00 | 94.00 | 95.15 | 94.12 | 7,917 |
26 Jan 2024 | 93.35 | 95.00 | 93.50 | 95.15 | 94.12 | 3,740 |
25 Jan 2024 | 93.35 | 93.60 | 93.30 | 93.05 | 92.04 | 891 |
24 Jan 2024 | 95.05 | 94.50 | 92.80 | 92.60 | 91.60 | 2,044 |
23 Jan 2024 | 95.45 | 94.90 | 93.50 | 94.10 | 93.08 | 2,582 |
22 Jan 2024 | 94.00 | 94.31 | 93.40 | 93.55 | 92.54 | 3,627 |
19 Jan 2024 | 90.70 | 92.41 | 91.70 | 92.80 | 91.80 | 4,856 |
18 Jan 2024 | 88.00 | 92.30 | 90.30 | 91.55 | 90.56 | 18,309 |
17 Jan 2024 | 89.45 | 90.80 | 88.90 | 90.50 | 89.52 | 9,065 |
16 Jan 2024 | 89.45 | 90.60 | 89.60 | 90.30 | 89.32 | 6,559 |
15 Jan 2024 | 92.10 | 92.90 | 91.10 | 92.30 | 91.30 | 1,737 |
12 Jan 2024 | 93.75 | 93.70 | 91.90 | 91.85 | 90.86 | 4,404 |
11 Jan 2024 | 92.00 | 93.00 | 91.60 | 91.75 | 90.76 | 10,672 |
10 Jan 2024 | 88.30 | 91.50 | 89.40 | 91.35 | 90.36 | 1,959 |
09 Jan 2024 | 90.00 | 89.90 | 89.20 | 89.45 | 88.48 | 2,162 |
08 Jan 2024 | 88.30 | 90.00 | 88.48 | 89.15 | 88.19 | 2,225 |
05 Jan 2024 | 90.90 | 90.18 | 88.61 | 90.30 | 89.32 | 2,377 |
04 Jan 2024 | 91.05 | 92.00 | 90.50 | 91.55 | 90.56 | 2,510 |
03 Jan 2024 | 93.45 | 92.50 | 90.40 | 90.70 | 89.72 | 2,921 |
02 Jan 2024 | 93.05 | 94.40 | 92.40 | 94.20 | 93.18 | 2,906 |
29 Dec 2023 | 94.10 | 94.80 | 93.50 | 94.20 | 93.18 | 6,052 |
28 Dec 2023 | 96.00 | 95.20 | 93.80 | 95.05 | 94.02 | 3,527 |
27 Dec 2023 | 95.05 | 96.10 | 94.40 | 95.05 | 94.02 | 3,850 |
22 Dec 2023 | 97.00 | 96.70 | 95.24 | 96.25 | 95.21 | 4,525 |
21 Dec 2023 | 96.00 | 97.01 | 95.99 | 95.45 | 94.42 | 6,373 |
20 Dec 2023 | 96.80 | 96.10 | 94.70 | 95.30 | 94.27 | 10,607 |
19 Dec 2023 | 94.00 | 95.91 | 94.00 | 96.25 | 95.21 | 5,093 |
18 Dec 2023 | 92.00 | 93.90 | 92.00 | 92.40 | 91.40 | 4,904 |
15 Dec 2023 | 91.15 | 93.60 | 91.10 | 93.15 | 92.14 | 23,166 |
14 Dec 2023 | 91.05 | 92.70 | 90.60 | 90.50 | 89.52 | 12,335 |
13 Dec 2023 | 89.05 | 90.50 | 89.16 | 88.90 | 87.94 | 4,281 |
12 Dec 2023 | 89.05 | 89.30 | 88.30 | 88.60 | 87.64 | 5,058 |
11 Dec 2023 | 89.05 | 89.40 | 88.10 | 88.90 | 87.94 | 6,950 |
08 Dec 2023 | 87.15 | 89.40 | 88.20 | 88.00 | 87.05 | 4,697 |
07 Dec 2023 | 87.85 | 88.50 | 87.30 | 88.00 | 87.05 | 4,398 |
06 Dec 2023 | 88.00 | 88.70 | 86.60 | 88.50 | 87.54 | 4,376 |
05 Dec 2023 | 85.45 | 87.10 | 85.38 | 87.15 | 86.21 | 11,757 |
04 Dec 2023 | 85.35 | 85.31 | 85.00 | 85.15 | 84.23 | 1,251 |
01 Dec 2023 | 84.00 | 85.30 | 84.40 | 84.10 | 83.19 | 2,677 |
30 Nov 2023 | 83.45 | 84.10 | 82.40 | 83.05 | 82.15 | 4,090 |
29 Nov 2023 | 79.85 | 84.20 | 81.00 | 83.85 | 82.94 | 9,943 |
28 Nov 2023 | 79.35 | 80.70 | 79.80 | 80.40 | 79.53 | 6,397 |
27 Nov 2023 | 80.00 | 81.20 | 80.30 | 80.30 | 79.43 | 2,136 |
24 Nov 2023 | 81.45 | 80.90 | 79.70 | 80.70 | 79.83 | 3,071 |
23 Nov 2023 | 80.70 | 80.80 | 80.20 | 81.05 | 80.17 | 1,161 |
22 Nov 2023 | 80.70 | 81.10 | 79.90 | 80.00 | 79.14 | 3,006 |
21 Nov 2023 | 79.85 | 80.80 | 79.40 | 80.50 | 79.63 | 5,412 |
20 Nov 2023 | 78.50 | 80.50 | 79.50 | 79.65 | 78.79 | 9,887 |
17 Nov 2023 | 78.00 | 79.80 | 79.20 | 79.15 | 78.29 | 4,289 |
16 Nov 2023 | 80.30 | 80.30 | 78.50 | 79.85 | 78.99 | 6,276 |
15 Nov 2023 | 77.45 | 80.40 | 77.90 | 79.35 | 78.49 | 2,354 |
14 Nov 2023 | 76.00 | 77.40 | 75.30 | 77.15 | 76.32 | 4,923 |
13 Nov 2023 | 75.55 | 75.70 | 75.08 | 75.25 | 74.44 | 4,480 |
10 Nov 2023 | 76.10 | 77.80 | 74.50 | 75.45 | 74.63 | 6,092 |
09 Nov 2023 | 74.70 | 75.90 | 74.29 | 75.45 | 74.63 | 4,080 |
08 Nov 2023 | 76.00 | 74.70 | 73.00 | 73.35 | 72.56 | 6,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |