Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 73 |
27 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
26 Mar 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
25 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 73 |
22 Mar 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
21 Mar 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
20 Mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
19 Mar 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
18 Mar 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
15 Mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
14 Mar 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
13 Mar 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
12 Mar 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
11 Mar 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
08 Mar 2024 | 89.44 | 89.80 | 89.44 | 89.80 | 89.80 | 260 |
07 Mar 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
06 Mar 2024 | 87.72 | 87.72 | 87.42 | 87.42 | 87.42 | 50 |
05 Mar 2024 | 88.80 | 88.80 | 87.92 | 87.92 | 87.92 | 80 |
04 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
01 Mar 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
29 Feb 2024 | 88.54 | 89.50 | 88.54 | 89.50 | 89.50 | 240 |
28 Feb 2024 | 86.76 | 87.88 | 86.76 | 87.88 | 87.88 | 10 |
27 Feb 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
26 Feb 2024 | 84.56 | 85.70 | 84.56 | 85.70 | 85.70 | 200 |
23 Feb 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
22 Feb 2024 | 89.10 | 89.10 | 87.36 | 87.36 | 87.36 | 10 |
21 Feb 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
20 Feb 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
19 Feb 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
16 Feb 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
15 Feb 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
14 Feb 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
13 Feb 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
12 Feb 2024 | 83.56 | 84.00 | 83.56 | 84.00 | 84.00 | 40 |
09 Feb 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
08 Feb 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
07 Feb 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
06 Feb 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
05 Feb 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
02 Feb 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
01 Feb 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
31 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
30 Jan 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
29 Jan 2024 | 83.60 | 86.00 | 83.60 | 86.00 | 86.00 | 13 |
26 Jan 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
25 Jan 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
24 Jan 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
23 Jan 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
22 Jan 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
19 Jan 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
18 Jan 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
17 Jan 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
16 Jan 2024 | 83.84 | 83.84 | 83.74 | 83.74 | 83.74 | 3 |
15 Jan 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
12 Jan 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
11 Jan 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
10 Jan 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
09 Jan 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
08 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
05 Jan 2024 | 79.66 | 79.88 | 79.66 | 79.88 | 79.88 | 125 |
04 Jan 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
03 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
02 Jan 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
29 Dec 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
28 Dec 2023 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
27 Dec 2023 | 81.36 | 81.36 | 81.02 | 81.02 | 81.02 | 50 |
22 Dec 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
21 Dec 2023 | 80.52 | 80.96 | 80.52 | 80.96 | 80.96 | 4 |
20 Dec 2023 | 81.32 | 81.34 | 81.30 | 81.34 | 81.34 | 600 |
19 Dec 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
18 Dec 2023 | 81.14 | 81.28 | 81.14 | 81.28 | 81.28 | 300 |
15 Dec 2023 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
14 Dec 2023 | 80.68 | 82.02 | 80.68 | 82.02 | 82.02 | 60 |
13 Dec 2023 | 79.70 | 80.88 | 79.70 | 80.88 | 80.88 | 40 |
12 Dec 2023 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
11 Dec 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
08 Dec 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
07 Dec 2023 | 75.52 | 77.10 | 75.52 | 77.10 | 77.10 | 40 |
06 Dec 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
05 Dec 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
04 Dec 2023 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
01 Dec 2023 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
30 Nov 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
29 Nov 2023 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
28 Nov 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
27 Nov 2023 | 72.44 | 72.46 | 72.44 | 72.46 | 72.46 | 310 |
24 Nov 2023 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
23 Nov 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
22 Nov 2023 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
21 Nov 2023 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
20 Nov 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
17 Nov 2023 | 70.76 | 71.20 | 70.76 | 71.20 | 71.20 | 40 |
16 Nov 2023 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
15 Nov 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
14 Nov 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
13 Nov 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
10 Nov 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
09 Nov 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
08 Nov 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
07 Nov 2023 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |