Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 89.30 | 90.25 | 89.20 | 89.95 | 89.95 | 35,033 |
15 Mar 2024 | 89.80 | 89.80 | 88.40 | 89.20 | 89.20 | 191,938 |
14 Mar 2024 | 93.15 | 93.50 | 90.05 | 90.15 | 90.15 | 37,094 |
13 Mar 2024 | 92.90 | 93.35 | 92.40 | 93.05 | 93.05 | 65,609 |
12 Mar 2024 | 92.65 | 93.15 | 92.30 | 92.95 | 92.95 | 50,318 |
11 Mar 2024 | 91.50 | 92.65 | 90.95 | 92.35 | 92.35 | 37,169 |
08 Mar 2024 | 93.05 | 93.05 | 91.95 | 92.60 | 92.60 | 47,058 |
07 Mar 2024 | 90.55 | 92.25 | 90.25 | 92.05 | 92.05 | 37,727 |
06 Mar 2024 | 90.90 | 91.60 | 90.55 | 91.20 | 91.20 | 36,326 |
05 Mar 2024 | 91.20 | 91.90 | 90.35 | 91.25 | 91.25 | 59,543 |
04 Mar 2024 | 90.75 | 91.30 | 90.30 | 91.15 | 91.15 | 37,001 |
01 Mar 2024 | 90.80 | 91.15 | 89.80 | 90.70 | 90.70 | 48,861 |
29 Feb 2024 | 89.40 | 91.00 | 89.00 | 90.45 | 90.45 | 90,628 |
28 Feb 2024 | 89.60 | 89.95 | 88.55 | 89.30 | 89.30 | 30,709 |
27 Feb 2024 | 89.85 | 90.00 | 88.95 | 89.85 | 89.85 | 25,037 |
26 Feb 2024 | 90.30 | 90.80 | 89.60 | 89.85 | 89.85 | 33,993 |
23 Feb 2024 | 90.70 | 93.80 | 90.30 | 90.80 | 90.80 | 54,151 |
22 Feb 2024 | 89.40 | 91.25 | 89.20 | 90.95 | 90.95 | 46,300 |
21 Feb 2024 | 87.75 | 88.15 | 86.90 | 87.25 | 87.25 | 34,070 |
20 Feb 2024 | 87.30 | 88.80 | 86.60 | 87.90 | 87.90 | 44,318 |
19 Feb 2024 | 87.65 | 87.90 | 87.10 | 87.75 | 87.75 | 22,429 |
16 Feb 2024 | 88.00 | 88.60 | 87.55 | 88.40 | 88.40 | 35,610 |
15 Feb 2024 | 87.70 | 88.15 | 86.60 | 87.45 | 87.45 | 52,046 |
14 Feb 2024 | 85.00 | 86.10 | 85.00 | 85.90 | 85.90 | 30,444 |
13 Feb 2024 | 86.00 | 86.45 | 84.30 | 85.05 | 85.05 | 24,571 |
12 Feb 2024 | 85.00 | 86.25 | 84.90 | 86.10 | 86.10 | 34,556 |
09 Feb 2024 | 85.15 | 85.15 | 83.80 | 84.75 | 84.75 | 27,036 |
08 Feb 2024 | 85.10 | 86.35 | 85.10 | 85.25 | 85.25 | 40,435 |
07 Feb 2024 | 85.80 | 86.40 | 84.90 | 85.25 | 85.25 | 35,291 |
06 Feb 2024 | 85.55 | 86.30 | 84.25 | 85.45 | 85.45 | 46,466 |
05 Feb 2024 | 84.65 | 85.30 | 84.40 | 85.20 | 85.20 | 61,257 |
02 Feb 2024 | 84.70 | 85.85 | 83.80 | 84.50 | 84.50 | 32,435 |
01 Feb 2024 | 83.55 | 84.80 | 83.30 | 83.95 | 83.95 | 28,491 |
31 Jan 2024 | 84.60 | 85.30 | 84.20 | 84.35 | 84.35 | 49,736 |
30 Jan 2024 | 84.60 | 85.30 | 84.20 | 84.55 | 84.55 | 40,609 |
29 Jan 2024 | 83.70 | 84.35 | 82.95 | 83.95 | 83.95 | 28,114 |
26 Jan 2024 | 81.90 | 83.70 | 81.50 | 83.60 | 83.60 | 29,770 |
25 Jan 2024 | 82.60 | 82.70 | 81.25 | 81.65 | 81.65 | 21,523 |
24 Jan 2024 | 81.20 | 82.60 | 81.15 | 82.60 | 82.60 | 32,126 |
23 Jan 2024 | 80.70 | 81.15 | 80.20 | 80.65 | 80.65 | 32,361 |
22 Jan 2024 | 80.10 | 81.15 | 80.10 | 80.45 | 80.45 | 33,751 |
19 Jan 2024 | 79.40 | 79.75 | 79.00 | 79.30 | 79.30 | 31,485 |
18 Jan 2024 | 78.80 | 79.30 | 78.00 | 78.85 | 78.85 | 22,324 |
17 Jan 2024 | 79.10 | 79.20 | 77.55 | 78.70 | 78.70 | 46,347 |
16 Jan 2024 | 80.10 | 80.30 | 79.30 | 79.90 | 79.90 | 48,206 |
15 Jan 2024 | 81.60 | 81.65 | 81.05 | 81.05 | 81.05 | 35,774 |
12 Jan 2024 | 80.60 | 82.20 | 80.60 | 81.80 | 81.80 | 68,425 |
11 Jan 2024 | 80.50 | 81.05 | 80.20 | 80.20 | 80.20 | 67,416 |
10 Jan 2024 | 80.50 | 80.90 | 80.00 | 80.10 | 80.10 | 40,210 |
09 Jan 2024 | 82.00 | 82.00 | 80.35 | 80.65 | 80.65 | 33,920 |
08 Jan 2024 | 80.60 | 81.80 | 80.15 | 81.80 | 81.80 | 29,789 |
05 Jan 2024 | 80.90 | 81.25 | 80.10 | 81.25 | 81.25 | 43,953 |
04 Jan 2024 | 79.15 | 81.35 | 79.15 | 81.35 | 81.35 | 34,244 |
03 Jan 2024 | 80.10 | 80.50 | 78.80 | 79.20 | 79.20 | 53,259 |
02 Jan 2024 | 80.80 | 81.15 | 79.70 | 80.15 | 80.15 | 37,866 |
29 Dec 2023 | 80.80 | 81.00 | 80.40 | 80.65 | 80.65 | 18,771 |
28 Dec 2023 | 81.00 | 81.20 | 80.35 | 80.75 | 80.75 | 56,218 |
27 Dec 2023 | 80.15 | 80.75 | 80.15 | 80.60 | 80.60 | 42,112 |
22 Dec 2023 | 80.40 | 80.65 | 79.80 | 80.15 | 80.15 | 34,041 |
21 Dec 2023 | 80.65 | 81.05 | 80.35 | 80.65 | 80.65 | 43,188 |
20 Dec 2023 | 81.00 | 81.80 | 80.95 | 81.50 | 81.50 | 43,158 |
19 Dec 2023 | 80.60 | 81.55 | 80.45 | 80.85 | 80.85 | 52,899 |
18 Dec 2023 | 81.90 | 82.45 | 80.70 | 80.75 | 80.75 | 87,988 |
15 Dec 2023 | 83.10 | 83.40 | 81.90 | 82.15 | 82.15 | 135,918 |
14 Dec 2023 | 82.80 | 84.65 | 82.80 | 82.90 | 82.90 | 122,283 |
13 Dec 2023 | 80.75 | 82.30 | 80.75 | 81.55 | 81.55 | 84,129 |
12 Dec 2023 | 80.35 | 81.40 | 79.80 | 80.60 | 80.60 | 129,131 |
11 Dec 2023 | 79.00 | 79.50 | 78.50 | 79.35 | 79.35 | 84,343 |
08 Dec 2023 | 77.70 | 78.55 | 77.60 | 78.55 | 78.55 | 48,155 |
07 Dec 2023 | 78.55 | 78.70 | 77.55 | 77.70 | 77.70 | 61,610 |
06 Dec 2023 | 78.50 | 79.20 | 78.05 | 78.65 | 78.65 | 86,048 |
05 Dec 2023 | 77.00 | 78.30 | 77.00 | 78.20 | 78.20 | 66,599 |
04 Dec 2023 | 78.00 | 79.00 | 77.50 | 77.50 | 77.50 | 83,406 |
01 Dec 2023 | 77.65 | 78.30 | 77.40 | 78.25 | 78.25 | 59,873 |
30 Nov 2023 | 78.55 | 79.75 | 75.30 | 77.65 | 77.65 | 2,051,782 |
29 Nov 2023 | 77.45 | 78.70 | 77.45 | 78.50 | 78.50 | 104,908 |
28 Nov 2023 | 78.00 | 78.45 | 76.95 | 77.75 | 77.75 | 64,639 |
27 Nov 2023 | 77.70 | 78.40 | 77.45 | 78.35 | 78.35 | 89,505 |
24 Nov 2023 | 77.95 | 78.70 | 77.50 | 78.20 | 78.20 | 49,113 |
23 Nov 2023 | 77.10 | 78.45 | 77.00 | 78.20 | 78.20 | 36,425 |
22 Nov 2023 | 76.20 | 78.25 | 76.20 | 77.20 | 77.20 | 112,804 |
21 Nov 2023 | 74.90 | 76.75 | 74.70 | 76.00 | 76.00 | 83,448 |
20 Nov 2023 | 73.75 | 74.40 | 73.45 | 73.85 | 73.85 | 40,320 |
17 Nov 2023 | 74.30 | 75.05 | 73.80 | 73.85 | 73.85 | 69,632 |
16 Nov 2023 | 74.95 | 75.20 | 73.95 | 74.30 | 74.30 | 58,625 |
15 Nov 2023 | 76.40 | 76.95 | 75.05 | 75.10 | 75.10 | 89,985 |
14 Nov 2023 | 74.95 | 76.70 | 74.40 | 76.70 | 76.70 | 41,797 |
13 Nov 2023 | 74.70 | 75.00 | 74.20 | 74.85 | 74.85 | 29,962 |
10 Nov 2023 | 74.95 | 74.95 | 74.05 | 74.60 | 74.60 | 53,944 |
09 Nov 2023 | 74.30 | 75.50 | 74.25 | 75.50 | 75.50 | 42,284 |
08 Nov 2023 | 73.35 | 74.85 | 73.10 | 74.25 | 74.25 | 33,081 |
07 Nov 2023 | 73.20 | 74.10 | 73.00 | 73.65 | 73.65 | 37,328 |
06 Nov 2023 | 75.00 | 75.25 | 73.35 | 73.75 | 73.75 | 65,156 |
03 Nov 2023 | 74.60 | 75.70 | 74.55 | 74.95 | 74.95 | 40,634 |
02 Nov 2023 | 71.90 | 75.05 | 71.90 | 74.40 | 74.40 | 58,976 |
01 Nov 2023 | 70.90 | 71.70 | 70.35 | 71.50 | 71.50 | 35,969 |
31 Oct 2023 | 69.75 | 70.85 | 69.70 | 70.60 | 70.60 | 51,300 |
30 Oct 2023 | 69.05 | 70.30 | 69.00 | 69.75 | 69.75 | 40,706 |
27 Oct 2023 | 68.90 | 69.10 | 67.45 | 68.70 | 68.70 | 76,854 |
26 Oct 2023 | 70.10 | 70.10 | 67.55 | 68.25 | 68.25 | 126,629 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |