Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 90.41 | 91.74 | 90.09 | 91.54 | 91.54 | 323,900 |
26 Mar 2024 | 90.06 | 90.34 | 89.27 | 89.37 | 89.37 | 300,500 |
25 Mar 2024 | 89.59 | 90.88 | 89.20 | 89.21 | 89.21 | 281,800 |
22 Mar 2024 | 90.28 | 90.32 | 89.22 | 89.43 | 89.43 | 249,300 |
21 Mar 2024 | 90.51 | 91.36 | 89.66 | 90.12 | 90.12 | 429,500 |
20 Mar 2024 | 87.15 | 90.10 | 86.45 | 88.88 | 88.88 | 471,800 |
19 Mar 2024 | 87.32 | 88.31 | 86.70 | 87.07 | 87.07 | 394,900 |
18 Mar 2024 | 87.59 | 87.92 | 86.74 | 87.41 | 87.41 | 367,800 |
15 Mar 2024 | 86.62 | 87.35 | 86.13 | 86.97 | 86.97 | 898,100 |
14 Mar 2024 | 89.53 | 89.53 | 86.38 | 87.23 | 87.23 | 428,000 |
13 Mar 2024 | 91.68 | 92.47 | 88.66 | 89.18 | 89.18 | 521,800 |
12 Mar 2024 | 92.73 | 92.73 | 89.81 | 91.52 | 91.52 | 852,800 |
11 Mar 2024 | 94.13 | 95.75 | 92.27 | 92.73 | 92.73 | 541,600 |
08 Mar 2024 | 96.50 | 96.73 | 94.82 | 94.95 | 94.95 | 357,500 |
07 Mar 2024 | 95.73 | 96.25 | 94.45 | 95.85 | 95.85 | 491,800 |
06 Mar 2024 | 93.49 | 95.79 | 93.04 | 95.30 | 95.30 | 348,900 |
05 Mar 2024 | 93.16 | 94.69 | 92.24 | 92.35 | 92.35 | 515,000 |
04 Mar 2024 | 93.17 | 95.36 | 92.49 | 93.76 | 93.76 | 318,600 |
01 Mar 2024 | 92.77 | 94.38 | 92.42 | 93.18 | 93.18 | 398,800 |
29 Feb 2024 | 94.55 | 95.00 | 92.11 | 92.68 | 92.68 | 658,100 |
28 Feb 2024 | 90.11 | 94.39 | 89.58 | 94.15 | 94.15 | 1,107,600 |
27 Feb 2024 | 93.58 | 94.59 | 90.12 | 91.03 | 91.03 | 1,294,300 |
26 Feb 2024 | 93.37 | 93.97 | 83.60 | 91.46 | 91.46 | 2,056,600 |
23 Feb 2024 | 75.52 | 76.25 | 74.42 | 74.93 | 74.93 | 566,600 |
22 Feb 2024 | 75.05 | 75.13 | 73.64 | 75.09 | 75.09 | 355,500 |
21 Feb 2024 | 75.00 | 75.30 | 73.72 | 74.42 | 74.42 | 307,300 |
20 Feb 2024 | 75.54 | 75.95 | 75.05 | 75.40 | 75.40 | 289,500 |
16 Feb 2024 | 76.78 | 77.17 | 76.22 | 76.50 | 76.50 | 232,300 |
15 Feb 2024 | 76.90 | 77.54 | 76.18 | 77.37 | 77.37 | 245,200 |
14 Feb 2024 | 73.72 | 75.89 | 73.15 | 75.73 | 75.73 | 296,900 |
13 Feb 2024 | 72.93 | 74.07 | 71.72 | 72.43 | 72.43 | 397,900 |
12 Feb 2024 | 76.64 | 76.88 | 75.89 | 76.01 | 76.01 | 233,800 |
09 Feb 2024 | 75.45 | 76.56 | 74.81 | 76.39 | 76.39 | 206,800 |
08 Feb 2024 | 74.03 | 75.43 | 74.03 | 75.43 | 75.43 | 216,900 |
07 Feb 2024 | 72.87 | 74.15 | 72.58 | 74.04 | 74.04 | 282,300 |
06 Feb 2024 | 71.26 | 72.74 | 71.26 | 72.65 | 72.65 | 182,400 |
05 Feb 2024 | 72.41 | 72.42 | 71.00 | 71.33 | 71.33 | 299,300 |
02 Feb 2024 | 72.52 | 73.84 | 72.20 | 73.41 | 73.41 | 241,000 |
01 Feb 2024 | 72.84 | 73.45 | 72.36 | 73.23 | 73.23 | 219,600 |
31 Jan 2024 | 73.00 | 74.21 | 71.97 | 72.14 | 72.14 | 318,000 |
30 Jan 2024 | 73.75 | 74.09 | 73.15 | 73.27 | 73.27 | 259,600 |
29 Jan 2024 | 73.59 | 74.41 | 72.87 | 74.27 | 74.27 | 250,500 |
26 Jan 2024 | 74.34 | 75.25 | 73.90 | 73.93 | 73.93 | 224,800 |
25 Jan 2024 | 75.79 | 76.03 | 73.61 | 74.15 | 74.15 | 321,100 |
24 Jan 2024 | 77.09 | 77.39 | 74.51 | 74.60 | 74.60 | 216,700 |
23 Jan 2024 | 77.66 | 77.81 | 75.89 | 76.10 | 76.10 | 261,400 |
22 Jan 2024 | 76.35 | 77.63 | 76.29 | 76.86 | 76.86 | 400,600 |
19 Jan 2024 | 73.52 | 76.11 | 71.68 | 75.89 | 75.89 | 510,800 |
18 Jan 2024 | 69.81 | 71.02 | 69.23 | 70.96 | 70.96 | 215,700 |
17 Jan 2024 | 69.56 | 70.22 | 67.21 | 69.34 | 69.34 | 284,300 |
16 Jan 2024 | 72.00 | 72.00 | 70.32 | 70.85 | 70.85 | 351,300 |
12 Jan 2024 | 73.32 | 73.83 | 72.33 | 72.57 | 72.57 | 325,600 |
11 Jan 2024 | 70.41 | 72.55 | 70.41 | 72.50 | 72.50 | 439,300 |
10 Jan 2024 | 70.24 | 71.24 | 70.04 | 70.79 | 70.79 | 196,900 |
09 Jan 2024 | 71.38 | 71.55 | 70.34 | 70.60 | 70.60 | 181,200 |
08 Jan 2024 | 70.70 | 72.38 | 70.58 | 72.38 | 72.38 | 256,400 |
05 Jan 2024 | 71.09 | 72.25 | 70.56 | 70.88 | 70.88 | 361,900 |
04 Jan 2024 | 71.56 | 72.69 | 71.26 | 71.51 | 71.51 | 304,700 |
03 Jan 2024 | 74.54 | 74.54 | 72.17 | 72.49 | 72.49 | 289,400 |
02 Jan 2024 | 74.48 | 75.63 | 74.02 | 75.12 | 75.12 | 302,800 |
29 Dec 2023 | 76.07 | 76.47 | 75.21 | 75.51 | 75.51 | 225,000 |
28 Dec 2023 | 76.07 | 76.72 | 75.90 | 76.37 | 76.37 | 170,900 |
27 Dec 2023 | 76.39 | 76.88 | 76.08 | 76.51 | 76.51 | 142,200 |
26 Dec 2023 | 75.13 | 76.17 | 75.01 | 76.04 | 76.04 | 134,400 |
22 Dec 2023 | 74.80 | 75.76 | 74.78 | 75.20 | 75.20 | 154,600 |
21 Dec 2023 | 74.50 | 75.59 | 73.77 | 74.34 | 74.34 | 199,100 |
20 Dec 2023 | 74.32 | 76.07 | 73.80 | 73.98 | 73.98 | 457,600 |
19 Dec 2023 | 74.25 | 74.84 | 73.26 | 74.31 | 74.31 | 532,700 |
18 Dec 2023 | 73.50 | 74.02 | 72.54 | 73.02 | 73.02 | 449,300 |
15 Dec 2023 | 76.31 | 76.31 | 72.62 | 73.01 | 73.01 | 1,428,500 |
14 Dec 2023 | 74.46 | 76.60 | 74.24 | 76.52 | 76.52 | 625,700 |
13 Dec 2023 | 70.33 | 73.40 | 70.09 | 73.38 | 73.38 | 429,500 |
12 Dec 2023 | 69.80 | 70.66 | 68.98 | 70.45 | 70.45 | 292,100 |
11 Dec 2023 | 69.94 | 70.51 | 69.32 | 69.52 | 69.52 | 229,000 |
08 Dec 2023 | 69.48 | 70.75 | 69.48 | 70.23 | 70.23 | 219,500 |
07 Dec 2023 | 70.05 | 70.55 | 69.49 | 69.81 | 69.81 | 287,500 |
06 Dec 2023 | 70.16 | 71.78 | 69.82 | 70.13 | 70.13 | 277,500 |
05 Dec 2023 | 70.56 | 71.00 | 69.49 | 69.93 | 69.93 | 299,400 |
04 Dec 2023 | 68.44 | 70.49 | 68.06 | 70.15 | 70.15 | 249,700 |
01 Dec 2023 | 67.02 | 69.33 | 66.61 | 69.04 | 69.04 | 416,200 |
30 Nov 2023 | 66.48 | 67.53 | 65.81 | 67.38 | 67.38 | 530,900 |
29 Nov 2023 | 66.07 | 67.09 | 66.01 | 66.06 | 66.06 | 366,600 |
28 Nov 2023 | 66.58 | 66.58 | 65.63 | 65.66 | 65.66 | 170,900 |
27 Nov 2023 | 66.08 | 66.68 | 65.42 | 66.64 | 66.64 | 207,200 |
24 Nov 2023 | 66.24 | 66.58 | 66.01 | 66.55 | 66.55 | 64,300 |
22 Nov 2023 | 65.67 | 66.56 | 65.20 | 66.45 | 66.45 | 361,100 |
21 Nov 2023 | 66.25 | 66.44 | 64.96 | 65.02 | 65.02 | 346,600 |
20 Nov 2023 | 66.00 | 66.95 | 65.77 | 66.76 | 66.76 | 313,400 |
17 Nov 2023 | 66.45 | 67.04 | 65.38 | 65.99 | 65.99 | 243,300 |
16 Nov 2023 | 65.96 | 66.22 | 65.41 | 66.03 | 66.03 | 235,200 |
15 Nov 2023 | 65.50 | 67.14 | 64.96 | 66.19 | 66.19 | 332,000 |
14 Nov 2023 | 65.30 | 65.72 | 64.55 | 65.61 | 65.61 | 467,800 |
13 Nov 2023 | 63.28 | 64.15 | 62.74 | 63.53 | 63.53 | 231,300 |
10 Nov 2023 | 63.13 | 63.47 | 62.45 | 63.34 | 63.34 | 219,700 |
09 Nov 2023 | 64.66 | 64.66 | 62.57 | 62.65 | 62.65 | 296,200 |
08 Nov 2023 | 63.61 | 64.92 | 63.38 | 64.22 | 64.22 | 379,900 |
07 Nov 2023 | 64.51 | 64.97 | 62.82 | 63.31 | 63.31 | 410,500 |
06 Nov 2023 | 64.19 | 65.02 | 63.78 | 64.99 | 64.99 | 269,100 |
03 Nov 2023 | 65.16 | 65.48 | 63.92 | 64.28 | 64.28 | 486,100 |
02 Nov 2023 | 62.36 | 64.25 | 58.89 | 64.10 | 64.10 | 741,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |