Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 105.35 | 105.40 | 104.55 | 105.30 | 105.30 | 29,562 |
27 Mar 2024 | 104.85 | 105.45 | 104.80 | 105.45 | 105.45 | 166,340 |
26 Mar 2024 | 103.60 | 104.85 | 103.50 | 104.75 | 104.75 | 134,397 |
25 Mar 2024 | 103.95 | 104.15 | 103.25 | 103.80 | 103.80 | 202,378 |
22 Mar 2024 | 104.60 | 105.55 | 103.55 | 103.80 | 103.80 | 244,208 |
21 Mar 2024 | 104.80 | 105.25 | 104.15 | 104.65 | 104.65 | 210,000 |
20 Mar 2024 | 103.60 | 104.05 | 103.30 | 104.05 | 104.05 | 135,799 |
19 Mar 2024 | 103.10 | 103.80 | 103.05 | 103.80 | 103.80 | 161,962 |
18 Mar 2024 | 102.85 | 103.90 | 102.80 | 103.25 | 103.25 | 154,367 |
15 Mar 2024 | 102.55 | 103.95 | 102.55 | 102.80 | 102.80 | 399,219 |
14 Mar 2024 | 103.00 | 103.35 | 102.25 | 102.80 | 102.80 | 173,698 |
13 Mar 2024 | 103.70 | 104.05 | 103.00 | 103.00 | 103.00 | 200,213 |
12 Mar 2024 | 103.00 | 103.65 | 102.75 | 103.35 | 103.35 | 180,817 |
11 Mar 2024 | 102.60 | 103.50 | 102.50 | 102.85 | 102.85 | 147,031 |
08 Mar 2024 | 103.95 | 104.00 | 102.50 | 103.15 | 103.15 | 198,475 |
07 Mar 2024 | 101.45 | 104.40 | 101.10 | 103.90 | 103.90 | 286,660 |
06 Mar 2024 | 101.45 | 102.25 | 100.95 | 101.50 | 101.50 | 201,249 |
05 Mar 2024 | 99.60 | 101.25 | 99.60 | 101.20 | 101.20 | 154,256 |
04 Mar 2024 | 100.30 | 100.65 | 99.64 | 99.78 | 99.78 | 175,208 |
01 Mar 2024 | 100.80 | 100.80 | 99.58 | 100.00 | 100.00 | 180,012 |
29 Feb 2024 | 97.96 | 102.60 | 97.68 | 100.65 | 100.65 | 592,500 |
28 Feb 2024 | 98.02 | 98.04 | 96.18 | 97.32 | 97.32 | 171,518 |
27 Feb 2024 | 97.18 | 98.26 | 97.12 | 97.94 | 97.94 | 195,030 |
26 Feb 2024 | 98.56 | 98.76 | 97.48 | 97.50 | 97.50 | 178,544 |
23 Feb 2024 | 98.20 | 98.66 | 97.64 | 98.60 | 98.60 | 138,030 |
22 Feb 2024 | 97.94 | 98.62 | 97.36 | 98.22 | 98.22 | 172,094 |
21 Feb 2024 | 96.48 | 97.70 | 96.36 | 97.30 | 97.30 | 219,972 |
20 Feb 2024 | 96.56 | 96.88 | 96.38 | 96.42 | 96.42 | 140,604 |
19 Feb 2024 | 96.38 | 96.94 | 95.96 | 96.68 | 96.68 | 95,066 |
16 Feb 2024 | 97.68 | 97.96 | 96.66 | 96.66 | 96.66 | 196,048 |
15 Feb 2024 | 96.74 | 97.44 | 96.74 | 96.84 | 96.84 | 150,924 |
14 Feb 2024 | 95.76 | 96.40 | 95.56 | 96.06 | 96.06 | 176,195 |
13 Feb 2024 | 96.28 | 96.44 | 95.60 | 95.92 | 95.92 | 161,054 |
12 Feb 2024 | 96.10 | 96.46 | 95.98 | 96.34 | 96.34 | 112,740 |
09 Feb 2024 | 96.60 | 96.84 | 95.20 | 95.72 | 95.72 | 184,382 |
08 Feb 2024 | 96.90 | 97.12 | 96.10 | 96.80 | 96.80 | 197,871 |
07 Feb 2024 | 97.74 | 98.18 | 96.92 | 96.98 | 96.98 | 158,782 |
06 Feb 2024 | 97.28 | 98.00 | 97.04 | 97.90 | 97.90 | 189,098 |
05 Feb 2024 | 96.66 | 97.72 | 96.54 | 97.04 | 97.04 | 136,750 |
02 Feb 2024 | 96.48 | 97.20 | 96.30 | 96.52 | 96.52 | 178,260 |
01 Feb 2024 | 96.52 | 97.20 | 95.78 | 96.02 | 96.02 | 205,609 |
31 Jan 2024 | 96.98 | 98.04 | 96.62 | 97.08 | 97.08 | 257,059 |
30 Jan 2024 | 97.24 | 98.62 | 96.42 | 96.42 | 96.42 | 293,532 |
29 Jan 2024 | 98.48 | 98.48 | 95.76 | 96.60 | 96.60 | 347,088 |
26 Jan 2024 | 98.86 | 99.04 | 97.96 | 98.36 | 98.36 | 299,800 |
25 Jan 2024 | 98.80 | 98.88 | 97.96 | 98.40 | 98.40 | 150,038 |
24 Jan 2024 | 98.46 | 99.28 | 98.32 | 98.96 | 98.96 | 129,885 |
23 Jan 2024 | 99.06 | 99.24 | 98.00 | 98.04 | 98.04 | 138,722 |
22 Jan 2024 | 97.32 | 98.98 | 97.32 | 98.78 | 98.78 | 174,363 |
19 Jan 2024 | 97.36 | 97.48 | 96.52 | 96.52 | 96.52 | 152,942 |
18 Jan 2024 | 96.40 | 97.12 | 95.50 | 96.98 | 96.98 | 259,976 |
17 Jan 2024 | 97.40 | 97.54 | 96.06 | 96.40 | 96.40 | 196,852 |
16 Jan 2024 | 98.02 | 98.64 | 97.74 | 98.08 | 98.08 | 201,902 |
15 Jan 2024 | 98.18 | 98.48 | 97.90 | 98.48 | 98.48 | 142,781 |
12 Jan 2024 | 97.64 | 99.08 | 97.64 | 98.34 | 98.34 | 171,005 |
11 Jan 2024 | 97.98 | 98.28 | 96.94 | 96.94 | 96.94 | 139,669 |
10 Jan 2024 | 97.66 | 97.74 | 96.98 | 97.50 | 97.50 | 161,264 |
09 Jan 2024 | 97.54 | 98.16 | 97.00 | 97.98 | 97.98 | 121,147 |
08 Jan 2024 | 96.94 | 97.76 | 96.18 | 97.76 | 97.76 | 100,567 |
05 Jan 2024 | 96.90 | 97.26 | 95.88 | 97.16 | 97.16 | 138,657 |
04 Jan 2024 | 96.22 | 97.76 | 96.22 | 97.76 | 97.76 | 136,475 |
03 Jan 2024 | 97.18 | 97.34 | 95.92 | 96.30 | 96.30 | 135,108 |
02 Jan 2024 | 97.24 | 98.12 | 97.02 | 97.32 | 97.32 | 113,858 |
29 Dec 2023 | 96.98 | 97.14 | 96.70 | 97.02 | 97.02 | 134,392 |
28 Dec 2023 | 97.00 | 97.16 | 96.60 | 96.78 | 96.78 | 112,131 |
27 Dec 2023 | 96.50 | 96.80 | 96.10 | 96.76 | 96.76 | 112,040 |
22 Dec 2023 | 96.28 | 96.70 | 95.96 | 96.52 | 96.52 | 128,101 |
21 Dec 2023 | 95.18 | 96.12 | 95.12 | 96.12 | 96.12 | 124,975 |
20 Dec 2023 | 95.34 | 95.70 | 94.70 | 95.70 | 95.70 | 155,984 |
19 Dec 2023 | 94.78 | 95.46 | 94.52 | 95.30 | 95.30 | 141,257 |
18 Dec 2023 | 96.50 | 96.62 | 94.58 | 94.78 | 94.78 | 163,698 |
15 Dec 2023 | 97.86 | 98.04 | 96.54 | 96.72 | 96.72 | 544,581 |
14 Dec 2023 | 96.52 | 97.90 | 96.52 | 97.76 | 97.76 | 239,662 |
13 Dec 2023 | 96.86 | 96.86 | 95.50 | 95.64 | 95.64 | 131,719 |
12 Dec 2023 | 96.30 | 97.50 | 96.24 | 96.90 | 96.90 | 188,327 |
11 Dec 2023 | 96.30 | 96.74 | 95.54 | 96.56 | 96.56 | 150,097 |
08 Dec 2023 | 95.84 | 96.80 | 95.78 | 96.28 | 96.28 | 151,748 |
07 Dec 2023 | 95.54 | 95.80 | 95.14 | 95.76 | 95.76 | 135,869 |
06 Dec 2023 | 95.28 | 95.96 | 94.84 | 95.62 | 95.62 | 126,825 |
05 Dec 2023 | 93.26 | 95.24 | 93.18 | 95.18 | 95.18 | 178,938 |
04 Dec 2023 | 93.70 | 94.12 | 93.42 | 93.54 | 93.54 | 99,018 |
01 Dec 2023 | 93.42 | 94.02 | 93.04 | 93.88 | 93.88 | 154,818 |
30 Nov 2023 | 92.90 | 93.42 | 92.84 | 93.00 | 93.00 | 593,514 |
29 Nov 2023 | 91.20 | 93.28 | 91.12 | 92.76 | 92.76 | 157,602 |
28 Nov 2023 | 90.80 | 91.38 | 90.60 | 91.38 | 91.38 | 212,025 |
27 Nov 2023 | 91.14 | 91.64 | 90.76 | 91.04 | 91.04 | 206,194 |
24 Nov 2023 | 90.62 | 91.80 | 90.52 | 91.38 | 91.38 | 139,479 |
23 Nov 2023 | 90.68 | 90.92 | 90.42 | 90.66 | 90.66 | 63,488 |
22 Nov 2023 | 90.56 | 91.28 | 90.50 | 90.60 | 90.60 | 125,333 |
21 Nov 2023 | 91.26 | 91.32 | 90.12 | 90.56 | 90.56 | 154,505 |
20 Nov 2023 | 90.86 | 91.40 | 90.40 | 91.34 | 91.34 | 205,966 |
17 Nov 2023 | 88.72 | 91.30 | 88.72 | 90.74 | 90.74 | 279,582 |
16 Nov 2023 | 87.62 | 88.08 | 87.32 | 87.32 | 87.32 | 173,247 |
15 Nov 2023 | 87.66 | 88.40 | 87.22 | 87.88 | 87.88 | 199,973 |
14 Nov 2023 | 86.62 | 87.70 | 86.16 | 87.42 | 87.42 | 229,665 |
13 Nov 2023 | 86.58 | 86.72 | 85.86 | 86.32 | 86.32 | 193,624 |
10 Nov 2023 | 86.22 | 86.38 | 85.46 | 86.16 | 86.16 | 154,366 |
09 Nov 2023 | 86.22 | 86.76 | 85.06 | 86.66 | 86.66 | 185,292 |
08 Nov 2023 | 86.32 | 87.24 | 85.72 | 87.00 | 87.00 | 152,952 |
07 Nov 2023 | 87.20 | 87.20 | 86.22 | 87.04 | 87.04 | 167,410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |