Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 106.10 | 107.22 | 104.86 | 105.98 | 105.98 | 760,275 |
15 Mar 2024 | 105.40 | 107.30 | 104.88 | 105.68 | 105.68 | 2,678,229 |
14 Mar 2024 | 108.46 | 110.42 | 104.90 | 105.20 | 105.20 | 1,989,797 |
13 Mar 2024 | 110.00 | 110.36 | 108.50 | 108.50 | 108.50 | 893,552 |
12 Mar 2024 | 106.90 | 110.22 | 106.64 | 109.78 | 109.78 | 1,364,736 |
11 Mar 2024 | 106.62 | 107.30 | 106.12 | 106.88 | 106.88 | 778,385 |
08 Mar 2024 | 107.14 | 107.84 | 106.48 | 107.14 | 107.14 | 773,833 |
07 Mar 2024 | 107.04 | 107.48 | 106.06 | 106.96 | 106.96 | 974,767 |
06 Mar 2024 | 109.30 | 109.50 | 107.38 | 107.70 | 107.70 | 1,049,231 |
05 Mar 2024 | 109.72 | 109.72 | 107.84 | 109.36 | 109.36 | 661,444 |
04 Mar 2024 | 109.44 | 109.98 | 109.00 | 109.94 | 109.94 | 625,518 |
01 Mar 2024 | 109.98 | 110.96 | 107.68 | 109.80 | 109.80 | 1,121,078 |
29 Feb 2024 | 109.50 | 110.32 | 109.00 | 109.22 | 109.22 | 1,382,952 |
28 Feb 2024 | 108.00 | 109.16 | 107.62 | 109.16 | 109.16 | 757,828 |
27 Feb 2024 | 107.64 | 108.82 | 107.42 | 107.68 | 107.68 | 699,541 |
26 Feb 2024 | 107.00 | 107.74 | 106.22 | 107.48 | 107.48 | 824,691 |
23 Feb 2024 | 105.30 | 107.36 | 105.18 | 106.72 | 106.72 | 840,751 |
22 Feb 2024 | 105.00 | 107.08 | 104.98 | 105.08 | 105.08 | 1,062,045 |
21 Feb 2024 | 102.34 | 104.38 | 101.88 | 104.30 | 104.30 | 964,222 |
20 Feb 2024 | 102.66 | 103.16 | 101.32 | 101.82 | 101.82 | 700,053 |
19 Feb 2024 | 104.12 | 104.38 | 102.72 | 102.82 | 102.82 | 518,613 |
16 Feb 2024 | 103.26 | 104.44 | 103.14 | 104.10 | 104.10 | 965,446 |
15 Feb 2024 | 102.12 | 102.98 | 101.82 | 102.62 | 102.62 | 773,186 |
14 Feb 2024 | 100.28 | 101.48 | 100.26 | 101.16 | 101.16 | 577,490 |
13 Feb 2024 | 102.32 | 102.58 | 100.56 | 100.88 | 100.88 | 719,165 |
12 Feb 2024 | 102.40 | 103.00 | 101.82 | 102.14 | 102.14 | 483,485 |
09 Feb 2024 | 102.38 | 103.26 | 101.84 | 102.00 | 102.00 | 867,292 |
08 Feb 2024 | 99.63 | 102.36 | 99.45 | 101.96 | 101.96 | 1,127,135 |
07 Feb 2024 | 98.10 | 99.97 | 98.04 | 99.14 | 99.14 | 1,104,844 |
06 Feb 2024 | 97.42 | 97.85 | 96.50 | 97.56 | 97.56 | 745,693 |
05 Feb 2024 | 98.37 | 98.47 | 96.06 | 96.57 | 96.57 | 762,917 |
02 Feb 2024 | 97.95 | 98.89 | 97.64 | 97.98 | 97.98 | 916,523 |
01 Feb 2024 | 96.18 | 98.02 | 95.82 | 97.03 | 97.03 | 875,674 |
31 Jan 2024 | 95.03 | 96.85 | 94.81 | 96.78 | 96.78 | 1,130,835 |
30 Jan 2024 | 95.50 | 96.28 | 94.48 | 95.00 | 95.00 | 775,385 |
29 Jan 2024 | 94.41 | 94.91 | 93.48 | 94.91 | 94.91 | 653,023 |
26 Jan 2024 | 93.70 | 95.02 | 93.53 | 94.77 | 94.77 | 1,021,980 |
25 Jan 2024 | 93.13 | 93.69 | 92.46 | 93.69 | 93.69 | 1,315,384 |
24 Jan 2024 | 94.56 | 94.91 | 92.55 | 93.55 | 93.55 | 1,004,508 |
23 Jan 2024 | 93.62 | 94.57 | 93.03 | 93.56 | 93.56 | 1,201,268 |
22 Jan 2024 | 92.95 | 93.89 | 92.95 | 93.31 | 93.31 | 961,338 |
19 Jan 2024 | 93.56 | 93.64 | 92.12 | 92.30 | 92.30 | 1,083,381 |
18 Jan 2024 | 92.51 | 93.74 | 92.33 | 93.06 | 93.06 | 1,029,694 |
17 Jan 2024 | 93.67 | 94.28 | 92.33 | 92.78 | 92.78 | 1,420,430 |
16 Jan 2024 | 95.38 | 96.06 | 94.85 | 95.76 | 95.76 | 873,436 |
15 Jan 2024 | 96.89 | 97.19 | 95.35 | 95.52 | 95.52 | 796,874 |
12 Jan 2024 | 98.98 | 99.06 | 96.40 | 96.85 | 96.85 | 1,060,275 |
11 Jan 2024 | 100.80 | 101.88 | 98.46 | 98.46 | 98.46 | 951,413 |
10 Jan 2024 | 100.70 | 101.64 | 99.77 | 99.90 | 99.90 | 872,610 |
09 Jan 2024 | 101.28 | 101.44 | 100.30 | 100.82 | 100.82 | 679,067 |
08 Jan 2024 | 100.00 | 101.22 | 99.24 | 101.20 | 101.20 | 551,675 |
05 Jan 2024 | 100.62 | 101.66 | 99.47 | 100.66 | 100.66 | 1,037,797 |
04 Jan 2024 | 99.46 | 101.26 | 99.34 | 101.00 | 101.00 | 927,871 |
03 Jan 2024 | 101.62 | 102.62 | 98.84 | 99.51 | 99.51 | 902,349 |
02 Jan 2024 | 101.40 | 103.04 | 100.54 | 101.78 | 101.78 | 717,051 |
29 Dec 2023 | 100.76 | 101.30 | 100.70 | 100.78 | 100.78 | 342,418 |
28 Dec 2023 | 100.74 | 101.04 | 100.32 | 100.44 | 100.44 | 430,616 |
27 Dec 2023 | 100.58 | 100.88 | 100.10 | 100.40 | 100.40 | 461,826 |
22 Dec 2023 | 99.63 | 100.82 | 99.56 | 100.64 | 100.64 | 663,585 |
21 Dec 2023 | 98.98 | 99.61 | 98.14 | 99.55 | 99.55 | 718,117 |
20 Dec 2023 | 101.32 | 101.86 | 100.28 | 100.42 | 100.42 | 570,723 |
19 Dec 2023 | 100.52 | 101.36 | 100.10 | 100.88 | 100.88 | 772,182 |
18 Dec 2023 | 102.40 | 102.56 | 100.86 | 101.02 | 101.02 | 791,886 |
15 Dec 2023 | 103.20 | 105.14 | 103.04 | 103.06 | 103.06 | 3,102,337 |
14 Dec 2023 | 101.58 | 103.96 | 101.20 | 102.54 | 102.54 | 1,534,986 |
13 Dec 2023 | 100.92 | 101.24 | 99.69 | 99.69 | 99.69 | 800,108 |
12 Dec 2023 | 101.66 | 102.16 | 100.94 | 100.94 | 100.94 | 965,724 |
11 Dec 2023 | 100.90 | 101.86 | 100.44 | 101.30 | 101.30 | 934,467 |
08 Dec 2023 | 98.65 | 101.56 | 98.54 | 100.92 | 100.92 | 1,436,380 |
07 Dec 2023 | 99.06 | 99.22 | 98.36 | 98.60 | 98.60 | 920,498 |
06 Dec 2023 | 97.99 | 99.82 | 97.61 | 99.35 | 99.35 | 1,088,946 |
05 Dec 2023 | 96.20 | 97.66 | 96.01 | 97.66 | 97.66 | 931,765 |
04 Dec 2023 | 95.96 | 96.42 | 94.73 | 96.16 | 96.16 | 850,657 |
01 Dec 2023 | 95.94 | 96.19 | 95.17 | 96.19 | 96.19 | 731,827 |
30 Nov 2023 | 96.50 | 96.94 | 95.56 | 95.59 | 95.59 | 2,861,028 |
29 Nov 2023 | 94.09 | 96.48 | 93.74 | 96.07 | 96.07 | 1,179,280 |
28 Nov 2023 | 92.99 | 93.22 | 92.30 | 93.16 | 93.16 | 574,852 |
27 Nov 2023 | 94.32 | 94.39 | 93.19 | 93.43 | 93.43 | 623,769 |
24 Nov 2023 | 94.00 | 94.16 | 92.95 | 94.05 | 94.05 | 824,509 |
23 Nov 2023 | 94.50 | 94.86 | 94.12 | 94.13 | 94.13 | 485,700 |
22 Nov 2023 | 93.90 | 94.57 | 93.24 | 94.24 | 94.24 | 911,571 |
21 Nov 2023 | 95.21 | 95.37 | 93.55 | 93.55 | 93.55 | 1,004,938 |
20 Nov 2023 | 95.43 | 95.80 | 94.96 | 95.74 | 95.74 | 623,628 |
17 Nov 2023 | 94.20 | 95.67 | 94.18 | 95.20 | 95.20 | 1,065,274 |
16 Nov 2023 | 95.89 | 96.58 | 94.05 | 94.05 | 94.05 | 916,067 |
15 Nov 2023 | 94.65 | 96.21 | 94.37 | 96.05 | 96.05 | 1,031,027 |
14 Nov 2023 | 92.60 | 94.41 | 92.40 | 94.17 | 94.17 | 1,167,948 |
13 Nov 2023 | 91.32 | 92.10 | 90.94 | 92.10 | 92.10 | 739,544 |
10 Nov 2023 | 91.55 | 91.64 | 90.43 | 91.18 | 91.18 | 796,614 |
09 Nov 2023 | 92.27 | 92.94 | 91.84 | 92.21 | 92.21 | 638,498 |
08 Nov 2023 | 91.10 | 92.64 | 90.71 | 92.09 | 92.09 | 984,549 |
07 Nov 2023 | 92.50 | 93.19 | 91.08 | 91.31 | 91.31 | 799,182 |
06 Nov 2023 | 94.40 | 94.54 | 92.60 | 92.83 | 92.83 | 928,780 |
03 Nov 2023 | 93.01 | 94.65 | 92.21 | 92.95 | 92.95 | 1,764,602 |
02 Nov 2023 | 90.00 | 91.54 | 89.66 | 91.09 | 91.09 | 1,234,813 |
01 Nov 2023 | 88.40 | 89.44 | 87.34 | 89.00 | 89.00 | 959,228 |
31 Oct 2023 | 87.62 | 87.92 | 86.80 | 87.63 | 87.63 | 906,042 |
30 Oct 2023 | 88.71 | 89.43 | 87.38 | 87.71 | 87.71 | 990,222 |
27 Oct 2023 | 89.03 | 90.61 | 88.26 | 88.49 | 88.49 | 1,019,881 |
26 Oct 2023 | 88.92 | 89.13 | 87.17 | 88.63 | 88.63 | 1,754,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |