Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 90.45 | 90.45 | 84.95 | 87.75 | 87.75 | 773,243 |
27 Mar 2024 | 84.75 | 89.35 | 84.00 | 88.80 | 88.80 | 821,370 |
26 Mar 2024 | 87.15 | 87.15 | 82.30 | 85.45 | 85.45 | 1,173,904 |
25 Mar 2024 | 85.10 | 89.15 | 85.10 | 88.00 | 88.00 | 763,754 |
22 Mar 2024 | 90.00 | 90.00 | 86.20 | 86.80 | 86.80 | 483,826 |
21 Mar 2024 | 87.60 | 91.30 | 85.30 | 87.05 | 87.05 | 627,353 |
20 Mar 2024 | 86.00 | 91.55 | 86.00 | 86.55 | 86.55 | 870,491 |
19 Mar 2024 | 90.00 | 91.60 | 88.90 | 89.85 | 89.85 | 943,836 |
18 Mar 2024 | 90.95 | 91.50 | 85.20 | 90.00 | 90.00 | 396,589 |
15 Mar 2024 | 92.50 | 92.50 | 88.55 | 89.50 | 89.50 | 2,957,664 |
14 Mar 2024 | 90.00 | 93.16 | 89.25 | 90.60 | 90.60 | 765,641 |
13 Mar 2024 | 90.00 | 92.85 | 90.00 | 90.20 | 90.20 | 911,231 |
12 Mar 2024 | 92.00 | 92.85 | 88.10 | 91.50 | 91.50 | 630,697 |
11 Mar 2024 | 90.00 | 93.25 | 90.00 | 91.85 | 91.85 | 697,035 |
08 Mar 2024 | 89.00 | 93.40 | 88.05 | 90.40 | 90.40 | 856,684 |
07 Mar 2024 | 89.50 | 93.15 | 87.40 | 90.90 | 90.90 | 746,598 |
06 Mar 2024 | 90.65 | 93.40 | 89.90 | 90.30 | 90.30 | 1,007,339 |
05 Mar 2024 | 92.10 | 95.00 | 90.05 | 90.95 | 90.95 | 1,109,258 |
04 Mar 2024 | 95.90 | 100.00 | 92.65 | 95.00 | 95.00 | 1,124,117 |
01 Mar 2024 | 99.00 | 99.00 | 93.45 | 96.75 | 96.75 | 995,097 |
29 Feb 2024 | 98.90 | 98.90 | 92.25 | 95.10 | 95.10 | 1,693,866 |
28 Feb 2024 | 98.05 | 98.85 | 91.40 | 96.00 | 96.00 | 1,404,863 |
27 Feb 2024 | 94.20 | 98.70 | 90.90 | 95.95 | 95.95 | 3,179,354 |
26 Feb 2024 | 96.55 | 99.15 | 94.85 | 97.80 | 97.80 | 1,663,061 |
23 Feb 2024 | 97.00 | 99.85 | 94.65 | 97.60 | 97.60 | 6,968,186 |
22 Feb 2024 | 96.50 | 98.20 | 91.80 | 97.70 | 97.70 | 1,670,719 |
21 Feb 2024 | 96.65 | 98.17 | 90.05 | 95.45 | 95.45 | 1,019,126 |
20 Feb 2024 | 94.40 | 97.60 | 93.10 | 96.65 | 96.65 | 1,140,446 |
19 Feb 2024 | 93.30 | 95.90 | 92.05 | 95.10 | 95.10 | 566,165 |
16 Feb 2024 | 96.00 | 96.35 | 92.60 | 95.05 | 95.05 | 1,143,273 |
15 Feb 2024 | 87.00 | 93.65 | 87.00 | 93.55 | 93.55 | 1,136,399 |
14 Feb 2024 | 88.60 | 92.32 | 87.10 | 89.90 | 89.90 | 1,156,250 |
13 Feb 2024 | 88.25 | 90.45 | 85.05 | 87.60 | 87.60 | 1,038,922 |
12 Feb 2024 | 86.95 | 88.50 | 84.96 | 87.85 | 87.85 | 862,452 |
09 Feb 2024 | 87.25 | 87.90 | 84.20 | 84.85 | 84.85 | 772,151 |
08 Feb 2024 | 87.25 | 87.25 | 84.10 | 86.95 | 86.95 | 636,266 |
07 Feb 2024 | 85.75 | 87.20 | 83.10 | 84.25 | 84.25 | 961,067 |
06 Feb 2024 | 87.25 | 87.25 | 82.07 | 85.65 | 85.65 | 692,772 |
05 Feb 2024 | 84.00 | 85.05 | 83.30 | 83.40 | 83.40 | 889,647 |
02 Feb 2024 | 85.85 | 87.25 | 83.65 | 83.90 | 83.90 | 886,091 |
01 Feb 2024 | 87.45 | 89.90 | 83.15 | 85.25 | 85.25 | 1,777,714 |
31 Jan 2024 | 87.90 | 90.05 | 86.25 | 89.10 | 89.10 | 2,125,995 |
30 Jan 2024 | 87.80 | 87.80 | 83.05 | 87.65 | 87.65 | 818,248 |
29 Jan 2024 | 87.10 | 87.10 | 83.75 | 86.50 | 86.50 | 1,244,776 |
26 Jan 2024 | 84.35 | 88.00 | 81.00 | 88.00 | 88.00 | 2,140,503 |
25 Jan 2024 | 75.85 | 86.85 | 74.54 | 84.40 | 84.40 | 4,151,777 |
24 Jan 2024 | 77.05 | 77.85 | 75.35 | 75.35 | 75.35 | 1,362,314 |
23 Jan 2024 | 77.00 | 77.85 | 76.15 | 76.65 | 76.65 | 1,931,068 |
22 Jan 2024 | 74.50 | 77.25 | 73.95 | 76.90 | 76.90 | 2,015,240 |
19 Jan 2024 | 74.90 | 75.55 | 72.25 | 73.75 | 73.75 | 1,958,570 |
18 Jan 2024 | 78.25 | 79.45 | 73.90 | 74.30 | 74.30 | 1,912,103 |
17 Jan 2024 | 77.00 | 78.15 | 76.05 | 77.50 | 77.50 | 1,925,278 |
16 Jan 2024 | 78.00 | 80.30 | 78.00 | 79.10 | 79.10 | 1,149,340 |
15 Jan 2024 | 78.90 | 80.45 | 78.22 | 80.00 | 80.00 | 1,638,511 |
12 Jan 2024 | 78.50 | 80.90 | 77.60 | 79.50 | 79.50 | 1,716,059 |
11 Jan 2024 | 83.15 | 83.15 | 78.45 | 78.80 | 78.80 | 2,043,931 |
10 Jan 2024 | 80.05 | 81.85 | 79.10 | 80.85 | 80.85 | 3,350,871 |
09 Jan 2024 | 88.80 | 88.80 | 81.50 | 81.50 | 81.50 | 2,481,145 |
08 Jan 2024 | 83.90 | 85.70 | 80.65 | 84.70 | 84.70 | 5,206,461 |
05 Jan 2024 | 86.25 | 86.25 | 83.80 | 84.35 | 84.35 | 2,784,478 |
04 Jan 2024 | 91.35 | 91.35 | 84.85 | 85.80 | 85.80 | 2,091,739 |
04 Jan 2024 | 1.56 Dividend | |||||
03 Jan 2024 | 88.40 | 89.40 | 85.30 | 87.15 | 85.59 | 2,324,276 |
02 Jan 2024 | 90.35 | 92.90 | 87.90 | 88.35 | 86.77 | 1,583,873 |
29 Dec 2023 | 90.50 | 91.00 | 88.50 | 88.60 | 87.01 | 708,497 |
28 Dec 2023 | 90.00 | 91.45 | 89.30 | 89.90 | 88.29 | 1,089,552 |
27 Dec 2023 | 90.70 | 91.70 | 88.85 | 89.70 | 88.09 | 7,173,973 |
22 Dec 2023 | 89.30 | 90.75 | 87.80 | 89.80 | 88.19 | 1,645,148 |
21 Dec 2023 | 90.00 | 94.65 | 88.50 | 89.95 | 88.34 | 1,511,751 |
20 Dec 2023 | 91.10 | 95.00 | 89.50 | 90.00 | 88.39 | 1,823,846 |
19 Dec 2023 | 89.00 | 91.70 | 88.50 | 90.00 | 88.39 | 4,006,982 |
18 Dec 2023 | 90.65 | 94.35 | 88.45 | 89.45 | 87.85 | 3,243,257 |
15 Dec 2023 | 90.00 | 96.15 | 90.00 | 91.50 | 89.86 | 13,204,592 |
14 Dec 2023 | 90.45 | 93.65 | 90.05 | 92.50 | 90.84 | 3,695,461 |
13 Dec 2023 | 90.35 | 94.60 | 88.50 | 88.50 | 86.92 | 2,169,314 |
12 Dec 2023 | 91.50 | 93.75 | 89.95 | 89.95 | 88.34 | 2,534,383 |
11 Dec 2023 | 92.25 | 96.90 | 89.40 | 92.00 | 90.35 | 3,538,664 |
08 Dec 2023 | 90.50 | 95.90 | 90.44 | 92.40 | 90.75 | 6,120,417 |
07 Dec 2023 | 95.50 | 95.70 | 90.67 | 90.70 | 89.08 | 3,145,876 |
06 Dec 2023 | 100.30 | 100.30 | 94.00 | 94.00 | 92.32 | 3,097,220 |
05 Dec 2023 | 97.00 | 97.00 | 93.65 | 95.65 | 93.94 | 2,223,739 |
04 Dec 2023 | 95.60 | 98.00 | 93.25 | 93.95 | 92.27 | 2,817,832 |
01 Dec 2023 | 90.85 | 98.70 | 89.45 | 95.50 | 93.79 | 6,833,240 |
30 Nov 2023 | 94.75 | 95.10 | 79.10 | 90.20 | 88.59 | 19,949,432 |
29 Nov 2023 | 110.00 | 115.30 | 107.90 | 114.80 | 112.75 | 1,668,174 |
28 Nov 2023 | 110.20 | 111.80 | 109.50 | 111.70 | 109.70 | 1,040,751 |
27 Nov 2023 | 109.00 | 111.90 | 107.80 | 111.00 | 109.01 | 1,547,351 |
24 Nov 2023 | 109.70 | 115.00 | 105.70 | 108.50 | 106.56 | 3,327,829 |
23 Nov 2023 | 113.20 | 116.20 | 109.40 | 110.50 | 108.52 | 3,830,905 |
22 Nov 2023 | 112.00 | 117.50 | 111.50 | 112.60 | 110.58 | 1,805,523 |
21 Nov 2023 | 120.00 | 120.00 | 112.10 | 113.30 | 111.27 | 1,150,325 |
20 Nov 2023 | 114.90 | 119.20 | 114.20 | 115.80 | 113.73 | 1,136,825 |
17 Nov 2023 | 112.60 | 116.50 | 112.60 | 113.70 | 111.66 | 4,065,493 |
16 Nov 2023 | 114.70 | 116.40 | 112.40 | 112.40 | 110.39 | 2,216,858 |
15 Nov 2023 | 115.00 | 121.60 | 115.00 | 115.20 | 113.14 | 2,961,817 |
14 Nov 2023 | 107.00 | 118.20 | 106.90 | 116.00 | 113.92 | 5,935,862 |
13 Nov 2023 | 114.50 | 117.90 | 105.80 | 108.30 | 106.36 | 6,242,034 |
10 Nov 2023 | 124.40 | 124.40 | 117.80 | 118.80 | 116.67 | 1,837,733 |
09 Nov 2023 | 119.50 | 126.30 | 119.38 | 123.80 | 121.58 | 2,478,446 |
08 Nov 2023 | 121.50 | 125.70 | 120.40 | 122.70 | 120.50 | 6,678,383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |