Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 91.10 | 91.88 | 91.10 | 91.88 | 91.88 | 5,906 |
27 Mar 2024 | 89.56 | 90.40 | 86.00 | 89.56 | 89.56 | 19,021 |
26 Mar 2024 | 88.93 | 90.00 | 88.68 | 89.83 | 89.83 | 46,135 |
25 Mar 2024 | 89.53 | 90.58 | 88.77 | 89.47 | 89.47 | 56,310 |
22 Mar 2024 | 88.43 | 90.52 | 88.10 | 90.52 | 90.52 | 66,110 |
21 Mar 2024 | 87.50 | 89.50 | 85.88 | 89.37 | 89.37 | 124,098 |
20 Mar 2024 | 84.19 | 86.41 | 83.90 | 86.22 | 86.22 | 524,179 |
19 Mar 2024 | 83.95 | 84.50 | 82.80 | 84.43 | 84.43 | 45,365 |
18 Mar 2024 | 83.78 | 84.44 | 82.90 | 82.83 | 82.83 | 501,261 |
15 Mar 2024 | 83.45 | 85.18 | 82.84 | 84.28 | 84.28 | 34,603 |
14 Mar 2024 | 83.84 | 87.34 | 83.02 | 84.74 | 84.74 | 273,393 |
13 Mar 2024 | 84.65 | 84.70 | 83.46 | 83.68 | 83.68 | 1,160,049 |
12 Mar 2024 | 82.46 | 84.76 | 81.66 | 84.28 | 84.28 | 474,636 |
11 Mar 2024 | 81.57 | 82.44 | 80.00 | 82.20 | 82.20 | 313,691 |
08 Mar 2024 | 80.19 | 82.36 | 80.00 | 81.96 | 81.96 | 39,092 |
07 Mar 2024 | 79.47 | 82.00 | 78.48 | 79.72 | 79.72 | 28,817 |
06 Mar 2024 | 79.93 | 80.84 | 78.48 | 80.23 | 80.23 | 113,238 |
05 Mar 2024 | 79.82 | 80.94 | 78.55 | 79.84 | 79.84 | 95,273 |
04 Mar 2024 | 80.98 | 81.10 | 79.50 | 80.43 | 80.43 | 25,880 |
01 Mar 2024 | 80.33 | 81.46 | 79.94 | 80.56 | 80.56 | 311,803 |
29 Feb 2024 | 81.50 | 82.42 | 79.46 | 79.93 | 79.93 | 329,088 |
28 Feb 2024 | 83.06 | 83.40 | 81.26 | 81.35 | 81.35 | 505,345 |
27 Feb 2024 | 81.87 | 83.30 | 81.70 | 83.34 | 83.34 | 1,099,539 |
26 Feb 2024 | 81.55 | 82.40 | 81.42 | 81.94 | 81.94 | 25,220 |
23 Feb 2024 | 80.44 | 81.70 | 80.08 | 81.01 | 81.01 | 51,937 |
22 Feb 2024 | 80.78 | 81.49 | 79.46 | 80.58 | 80.58 | 69,261 |
21 Feb 2024 | 79.38 | 80.34 | 79.24 | 79.88 | 79.88 | 64,900 |
20 Feb 2024 | 78.02 | 79.22 | 77.40 | 78.84 | 78.84 | 288,681 |
19 Feb 2024 | 77.90 | 78.51 | 77.16 | 77.86 | 77.86 | 222,363 |
16 Feb 2024 | 78.41 | 78.98 | 77.90 | 78.77 | 78.77 | 339,026 |
15 Feb 2024 | 76.95 | 78.18 | 76.60 | 77.67 | 77.67 | 513,529 |
14 Feb 2024 | 78.55 | 79.12 | 76.72 | 76.93 | 76.93 | 228,559 |
13 Feb 2024 | 80.10 | 80.22 | 78.38 | 78.33 | 78.33 | 204,917 |
12 Feb 2024 | 79.95 | 82.00 | 79.74 | 80.99 | 80.99 | 127,823 |
09 Feb 2024 | 79.75 | 80.28 | 79.16 | 79.69 | 79.69 | 146,826 |
08 Feb 2024 | 79.65 | 80.60 | 79.50 | 79.65 | 79.65 | 644,077 |
07 Feb 2024 | 81.53 | 81.74 | 79.40 | 79.49 | 79.49 | 438,548 |
06 Feb 2024 | 83.26 | 83.48 | 81.56 | 82.22 | 82.22 | 160,085 |
05 Feb 2024 | 83.42 | 83.74 | 82.18 | 82.27 | 82.27 | 160,565 |
02 Feb 2024 | 86.86 | 89.68 | 82.10 | 83.18 | 83.18 | 317,453 |
01 Feb 2024 | 81.05 | 82.58 | 80.24 | 81.58 | 81.58 | 272,232 |
31 Jan 2024 | 82.67 | 83.96 | 81.26 | 81.82 | 81.82 | 579,464 |
30 Jan 2024 | 82.21 | 82.90 | 81.14 | 82.33 | 82.33 | 265,242 |
29 Jan 2024 | 80.47 | 82.26 | 79.76 | 82.14 | 82.14 | 202,745 |
26 Jan 2024 | 80.04 | 81.38 | 77.10 | 80.83 | 80.83 | 123,753 |
25 Jan 2024 | 78.85 | 80.55 | 78.76 | 80.71 | 80.71 | 89,366 |
24 Jan 2024 | 79.25 | 79.50 | 78.72 | 79.65 | 79.65 | 30,797 |
23 Jan 2024 | 78.00 | 78.82 | 77.54 | 78.15 | 78.15 | 143,432 |
22 Jan 2024 | 76.71 | 78.30 | 76.62 | 77.85 | 77.85 | 73,449 |
19 Jan 2024 | 76.98 | 78.10 | 75.28 | 75.95 | 75.95 | 206,096 |
18 Jan 2024 | 76.68 | 77.04 | 76.02 | 76.68 | 76.68 | 436,004 |
17 Jan 2024 | 76.79 | 77.70 | 76.18 | 76.79 | 76.79 | 284,091 |
16 Jan 2024 | 77.07 | 77.80 | 75.58 | 77.07 | 77.07 | 145,828 |
15 Jan 2024 | 78.04 | 78.62 | 76.36 | 77.68 | 77.68 | 699,746 |
12 Jan 2024 | 79.69 | 80.36 | 78.26 | 78.84 | 78.84 | 217,043 |
11 Jan 2024 | 80.84 | 81.28 | 79.58 | 79.90 | 79.90 | 66,911 |
10 Jan 2024 | 79.80 | 79.84 | 78.52 | 79.68 | 79.68 | 144,527 |
09 Jan 2024 | 80.40 | 80.40 | 78.00 | 80.30 | 80.30 | 46,691 |
08 Jan 2024 | 78.67 | 80.14 | 78.10 | 79.84 | 79.84 | 56,169 |
05 Jan 2024 | 79.57 | 79.44 | 77.90 | 79.97 | 79.97 | 56,642 |
04 Jan 2024 | 80.12 | 80.88 | 79.78 | 79.97 | 79.97 | 100,247 |
03 Jan 2024 | 83.55 | 83.70 | 79.96 | 79.99 | 79.99 | 204,427 |
02 Jan 2024 | 82.96 | 83.60 | 81.92 | 83.00 | 83.00 | 117,343 |
29 Dec 2023 | 82.61 | 83.58 | 82.70 | 83.52 | 83.52 | 103,790 |
28 Dec 2023 | 84.26 | 84.82 | 82.42 | 82.52 | 82.52 | 130,230 |
27 Dec 2023 | 83.94 | 85.18 | 83.64 | 84.04 | 84.04 | 72,270 |
22 Dec 2023 | 84.14 | 84.56 | 83.42 | 84.14 | 84.14 | 420,705 |
21 Dec 2023 | 83.79 | 85.26 | 83.62 | 84.67 | 84.67 | 246,288 |
20 Dec 2023 | 85.71 | 86.12 | 85.10 | 85.76 | 85.76 | 121,155 |
19 Dec 2023 | 84.74 | 85.90 | 84.12 | 85.44 | 85.44 | 49,246 |
18 Dec 2023 | 84.53 | 85.24 | 82.78 | 84.67 | 84.67 | 780,031 |
15 Dec 2023 | 87.61 | 87.94 | 84.46 | 84.89 | 84.89 | 388,496 |
14 Dec 2023 | 85.11 | 87.42 | 84.60 | 87.46 | 87.46 | 300,919 |
13 Dec 2023 | 85.53 | 86.46 | 82.76 | 83.46 | 83.46 | 83,025 |
12 Dec 2023 | 86.56 | 86.60 | 85.62 | 86.42 | 86.42 | 677,350 |
11 Dec 2023 | 85.63 | 86.54 | 85.10 | 85.74 | 85.74 | 574,722 |
08 Dec 2023 | 85.54 | 86.64 | 85.28 | 85.84 | 85.84 | 368,985 |
07 Dec 2023 | 84.15 | 85.80 | 83.52 | 85.75 | 85.75 | 75,861 |
06 Dec 2023 | 82.09 | 84.70 | 81.42 | 84.02 | 84.02 | 180,517 |
05 Dec 2023 | 81.20 | 82.38 | 80.66 | 82.09 | 82.09 | 2,158,056 |
04 Dec 2023 | 83.15 | 84.00 | 81.40 | 81.85 | 81.85 | 249,002 |
01 Dec 2023 | 80.00 | 81.26 | 79.50 | 80.64 | 80.64 | 234,647 |
30 Nov 2023 | 80.17 | 81.80 | 80.04 | 80.83 | 80.83 | 245,439 |
29 Nov 2023 | 77.93 | 80.31 | 77.86 | 79.61 | 79.61 | 196,854 |
28 Nov 2023 | 78.07 | 78.68 | 77.86 | 78.07 | 78.07 | 123,595 |
27 Nov 2023 | 77.48 | 79.00 | 77.20 | 78.31 | 78.31 | 156,072 |
24 Nov 2023 | 76.90 | 78.04 | 76.80 | 77.80 | 77.80 | 114,044 |
23 Nov 2023 | 77.06 | 77.64 | 76.72 | 77.06 | 77.06 | 71,354 |
22 Nov 2023 | 76.57 | 77.32 | 74.98 | 76.33 | 76.33 | 69,651 |
21 Nov 2023 | 78.83 | 79.60 | 76.48 | 77.18 | 77.18 | 286,357 |
20 Nov 2023 | 78.61 | 79.62 | 78.33 | 78.61 | 78.61 | 186,211 |
17 Nov 2023 | 77.11 | 79.14 | 77.00 | 78.85 | 78.85 | 471,488 |
16 Nov 2023 | 78.24 | 78.80 | 76.37 | 76.49 | 76.49 | 454,834 |
15 Nov 2023 | 76.95 | 79.30 | 76.94 | 78.41 | 78.41 | 669,148 |
14 Nov 2023 | 73.49 | 76.90 | 73.34 | 76.65 | 76.65 | 353,212 |
13 Nov 2023 | 74.42 | 74.56 | 73.38 | 73.72 | 73.72 | 122,765 |
10 Nov 2023 | 75.44 | 75.58 | 73.68 | 74.45 | 74.45 | 329,757 |
09 Nov 2023 | 74.24 | 76.28 | 74.00 | 75.92 | 75.92 | 1,081,916 |
08 Nov 2023 | 75.37 | 75.24 | 73.86 | 74.65 | 74.65 | 1,088,149 |
07 Nov 2023 | 76.14 | 77.08 | 75.52 | 75.66 | 75.66 | 181,105 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |