Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 106.42 | 106.62 | 105.57 | 106.62 | 106.62 | 120,300 |
26 Mar 2024 | 106.16 | 107.21 | 106.09 | 106.66 | 106.66 | 140,400 |
25 Mar 2024 | 104.91 | 105.47 | 104.52 | 104.73 | 104.73 | 121,200 |
22 Mar 2024 | 104.05 | 104.72 | 103.94 | 104.61 | 104.61 | 116,600 |
21 Mar 2024 | 104.85 | 105.09 | 103.64 | 104.04 | 104.04 | 166,200 |
20 Mar 2024 | 104.11 | 105.29 | 104.01 | 105.29 | 105.29 | 146,600 |
19 Mar 2024 | 104.24 | 104.70 | 104.04 | 104.49 | 104.49 | 123,000 |
18 Mar 2024 | 104.59 | 104.85 | 103.73 | 104.24 | 104.24 | 222,000 |
15 Mar 2024 | 105.22 | 105.41 | 103.94 | 104.65 | 104.65 | 298,800 |
14 Mar 2024 | 104.84 | 105.85 | 104.59 | 105.60 | 105.60 | 185,800 |
13 Mar 2024 | 106.75 | 106.87 | 106.02 | 106.57 | 106.57 | 163,000 |
12 Mar 2024 | 107.37 | 108.90 | 107.14 | 108.42 | 108.42 | 192,000 |
11 Mar 2024 | 106.32 | 106.32 | 105.29 | 106.14 | 106.14 | 76,700 |
08 Mar 2024 | 105.54 | 106.98 | 105.54 | 105.92 | 105.92 | 75,900 |
07 Mar 2024 | 105.82 | 106.11 | 105.12 | 105.91 | 105.91 | 119,300 |
06 Mar 2024 | 107.09 | 107.75 | 106.65 | 106.88 | 106.88 | 145,000 |
05 Mar 2024 | 106.74 | 107.65 | 106.44 | 106.98 | 106.98 | 84,600 |
04 Mar 2024 | 106.30 | 106.79 | 106.00 | 106.18 | 106.18 | 126,000 |
01 Mar 2024 | 106.62 | 107.22 | 105.93 | 106.68 | 106.68 | 137,400 |
29 Feb 2024 | 106.05 | 107.20 | 105.90 | 107.16 | 107.16 | 193,900 |
28 Feb 2024 | 109.48 | 109.98 | 108.73 | 109.51 | 109.51 | 156,200 |
27 Feb 2024 | 110.26 | 110.75 | 110.11 | 110.74 | 110.74 | 90,000 |
26 Feb 2024 | 110.92 | 110.94 | 109.92 | 110.63 | 110.63 | 144,400 |
23 Feb 2024 | 110.94 | 112.08 | 110.87 | 111.69 | 111.69 | 365,500 |
22 Feb 2024 | 109.26 | 110.45 | 108.89 | 110.13 | 110.13 | 380,700 |
21 Feb 2024 | 106.13 | 108.73 | 106.13 | 108.67 | 108.67 | 310,100 |
20 Feb 2024 | 105.51 | 106.89 | 105.04 | 106.08 | 106.08 | 568,900 |
16 Feb 2024 | 97.28 | 98.20 | 96.80 | 97.76 | 97.76 | 145,200 |
15 Feb 2024 | 96.95 | 97.68 | 96.60 | 97.57 | 97.57 | 83,400 |
14 Feb 2024 | 95.98 | 96.70 | 95.32 | 96.65 | 96.65 | 155,700 |
13 Feb 2024 | 94.84 | 95.73 | 94.50 | 95.38 | 95.38 | 216,200 |
12 Feb 2024 | 97.93 | 98.40 | 97.83 | 98.01 | 98.01 | 81,000 |
09 Feb 2024 | 97.76 | 98.01 | 96.87 | 97.99 | 97.99 | 117,600 |
08 Feb 2024 | 97.82 | 97.95 | 96.74 | 97.55 | 97.55 | 144,600 |
07 Feb 2024 | 95.83 | 97.12 | 95.81 | 96.30 | 96.30 | 266,700 |
06 Feb 2024 | 96.03 | 97.17 | 95.40 | 96.78 | 96.78 | 334,300 |
05 Feb 2024 | 95.27 | 95.50 | 94.34 | 95.41 | 95.41 | 128,000 |
02 Feb 2024 | 95.61 | 95.97 | 95.11 | 95.58 | 95.58 | 162,700 |
01 Feb 2024 | 95.64 | 96.40 | 95.07 | 96.40 | 96.40 | 205,800 |
31 Jan 2024 | 96.24 | 96.39 | 95.11 | 95.26 | 95.26 | 190,600 |
30 Jan 2024 | 96.34 | 96.86 | 96.14 | 96.61 | 96.61 | 171,300 |
29 Jan 2024 | 95.70 | 96.14 | 95.03 | 95.99 | 95.99 | 130,200 |
26 Jan 2024 | 95.93 | 96.13 | 95.64 | 95.81 | 95.81 | 162,900 |
25 Jan 2024 | 95.88 | 96.15 | 95.54 | 96.04 | 96.04 | 178,800 |
24 Jan 2024 | 96.29 | 96.34 | 95.29 | 95.56 | 95.56 | 186,000 |
23 Jan 2024 | 94.73 | 95.12 | 94.50 | 94.83 | 94.83 | 111,600 |
22 Jan 2024 | 96.50 | 96.80 | 95.54 | 95.56 | 95.56 | 122,900 |
19 Jan 2024 | 94.82 | 95.66 | 94.00 | 95.48 | 95.48 | 132,100 |
18 Jan 2024 | 92.70 | 94.67 | 92.70 | 94.66 | 94.66 | 201,000 |
17 Jan 2024 | 91.50 | 92.21 | 90.90 | 92.10 | 92.10 | 76,000 |
16 Jan 2024 | 91.68 | 92.00 | 91.27 | 91.70 | 91.70 | 93,700 |
12 Jan 2024 | 93.87 | 93.90 | 92.49 | 92.91 | 92.91 | 215,800 |
11 Jan 2024 | 93.28 | 93.54 | 91.91 | 92.29 | 92.29 | 98,500 |
10 Jan 2024 | 91.58 | 92.72 | 91.58 | 92.40 | 92.40 | 85,000 |
09 Jan 2024 | 90.80 | 91.18 | 90.62 | 90.82 | 90.82 | 92,300 |
08 Jan 2024 | 90.87 | 92.21 | 90.80 | 92.05 | 92.05 | 81,500 |
05 Jan 2024 | 90.57 | 91.95 | 90.46 | 90.50 | 90.50 | 161,600 |
04 Jan 2024 | 90.16 | 91.53 | 90.16 | 91.45 | 91.45 | 261,200 |
03 Jan 2024 | 89.50 | 90.44 | 89.02 | 90.39 | 90.39 | 234,800 |
02 Jan 2024 | 90.48 | 90.82 | 89.93 | 90.77 | 90.77 | 130,200 |
29 Dec 2023 | 91.37 | 91.56 | 90.80 | 91.18 | 91.18 | 53,600 |
28 Dec 2023 | 90.80 | 91.38 | 90.79 | 91.03 | 91.03 | 116,800 |
27 Dec 2023 | 91.19 | 91.35 | 90.69 | 90.99 | 90.99 | 163,700 |
26 Dec 2023 | 90.26 | 90.60 | 89.90 | 90.21 | 90.21 | 86,200 |
22 Dec 2023 | 91.24 | 91.24 | 89.92 | 90.29 | 90.29 | 66,700 |
21 Dec 2023 | 90.72 | 90.83 | 90.13 | 90.75 | 90.75 | 126,400 |
20 Dec 2023 | 91.15 | 91.17 | 89.69 | 89.72 | 89.72 | 98,200 |
19 Dec 2023 | 91.48 | 91.63 | 90.63 | 90.85 | 90.85 | 109,900 |
18 Dec 2023 | 90.28 | 90.67 | 89.86 | 90.65 | 90.65 | 86,700 |
15 Dec 2023 | 90.50 | 90.68 | 89.70 | 90.33 | 90.33 | 127,800 |
14 Dec 2023 | 90.34 | 91.32 | 90.34 | 90.92 | 90.92 | 265,300 |
13 Dec 2023 | 88.42 | 88.42 | 87.06 | 88.32 | 88.32 | 113,200 |
12 Dec 2023 | 88.78 | 89.20 | 88.61 | 88.80 | 88.80 | 117,800 |
11 Dec 2023 | 87.57 | 88.21 | 87.51 | 87.82 | 87.82 | 156,400 |
08 Dec 2023 | 85.90 | 87.40 | 85.75 | 87.26 | 87.26 | 267,200 |
07 Dec 2023 | 82.80 | 84.30 | 82.68 | 84.27 | 84.27 | 163,800 |
06 Dec 2023 | 82.18 | 82.44 | 81.68 | 81.73 | 81.73 | 106,000 |
05 Dec 2023 | 81.02 | 81.34 | 80.61 | 80.66 | 80.66 | 95,700 |
04 Dec 2023 | 80.87 | 81.51 | 80.87 | 81.24 | 81.24 | 93,200 |
01 Dec 2023 | 79.43 | 81.39 | 79.43 | 81.31 | 81.31 | 177,400 |
30 Nov 2023 | 78.57 | 78.58 | 77.84 | 78.55 | 78.55 | 157,300 |
29 Nov 2023 | 78.80 | 78.95 | 78.08 | 78.14 | 78.14 | 182,500 |
28 Nov 2023 | 78.92 | 79.05 | 78.17 | 78.18 | 78.18 | 145,300 |
27 Nov 2023 | 78.29 | 78.77 | 78.29 | 78.57 | 78.57 | 86,900 |
24 Nov 2023 | 78.86 | 79.09 | 78.48 | 78.52 | 78.52 | 54,700 |
22 Nov 2023 | 78.70 | 79.20 | 78.65 | 78.90 | 78.90 | 96,200 |
21 Nov 2023 | 78.00 | 78.52 | 77.79 | 78.41 | 78.41 | 122,200 |
20 Nov 2023 | 77.56 | 77.79 | 77.33 | 77.45 | 77.45 | 93,900 |
17 Nov 2023 | 76.67 | 77.33 | 76.47 | 77.16 | 77.16 | 183,800 |
16 Nov 2023 | 74.82 | 75.78 | 74.82 | 75.72 | 75.72 | 150,600 |
15 Nov 2023 | 75.55 | 76.03 | 75.50 | 75.70 | 75.70 | 224,000 |
14 Nov 2023 | 75.16 | 75.60 | 74.99 | 75.33 | 75.33 | 219,000 |
13 Nov 2023 | 73.63 | 74.63 | 73.40 | 74.06 | 74.06 | 186,300 |
10 Nov 2023 | 72.58 | 73.76 | 72.51 | 73.73 | 73.73 | 362,400 |
09 Nov 2023 | 73.35 | 73.62 | 72.93 | 73.21 | 73.21 | 128,700 |
08 Nov 2023 | 73.08 | 73.61 | 72.79 | 73.03 | 73.03 | 230,700 |
07 Nov 2023 | 72.49 | 73.42 | 72.29 | 73.37 | 73.37 | 349,000 |
06 Nov 2023 | 72.73 | 73.05 | 72.13 | 72.72 | 72.72 | 227,700 |
03 Nov 2023 | 71.04 | 72.77 | 71.01 | 72.56 | 72.56 | 332,900 |
02 Nov 2023 | 73.30 | 73.62 | 72.22 | 73.23 | 73.23 | 180,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |