Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 90.86 | 91.71 | 90.06 | 91.08 | 91.08 | 425,100 |
15 Mar 2024 | 88.88 | 90.42 | 88.18 | 89.49 | 89.49 | 1,051,500 |
14 Mar 2024 | 90.58 | 91.59 | 88.93 | 89.93 | 89.93 | 289,200 |
13 Mar 2024 | 91.81 | 93.27 | 90.64 | 91.35 | 91.35 | 310,000 |
12 Mar 2024 | 93.27 | 93.83 | 92.17 | 93.26 | 93.26 | 212,800 |
11 Mar 2024 | 92.05 | 93.23 | 91.53 | 92.85 | 92.85 | 332,100 |
08 Mar 2024 | 99.21 | 99.21 | 93.31 | 93.48 | 93.48 | 458,800 |
07 Mar 2024 | 95.06 | 98.94 | 94.45 | 98.51 | 98.51 | 519,000 |
06 Mar 2024 | 92.25 | 95.97 | 91.91 | 94.21 | 94.21 | 730,900 |
05 Mar 2024 | 93.23 | 93.59 | 90.36 | 90.90 | 90.90 | 256,800 |
04 Mar 2024 | 93.64 | 94.62 | 92.86 | 94.05 | 94.05 | 460,900 |
01 Mar 2024 | 89.29 | 93.63 | 89.00 | 92.68 | 92.68 | 557,800 |
29 Feb 2024 | 87.18 | 88.53 | 85.63 | 88.33 | 88.33 | 841,600 |
28 Feb 2024 | 85.00 | 86.38 | 84.22 | 86.09 | 86.09 | 294,100 |
27 Feb 2024 | 87.88 | 88.20 | 85.75 | 85.82 | 85.82 | 832,000 |
26 Feb 2024 | 86.89 | 88.03 | 86.88 | 87.73 | 87.73 | 358,900 |
23 Feb 2024 | 87.82 | 87.82 | 86.05 | 86.53 | 86.53 | 326,900 |
22 Feb 2024 | 86.41 | 88.06 | 85.65 | 87.52 | 87.52 | 621,800 |
21 Feb 2024 | 82.94 | 84.79 | 82.36 | 84.74 | 84.74 | 401,600 |
20 Feb 2024 | 84.16 | 84.77 | 82.88 | 83.75 | 83.75 | 449,100 |
16 Feb 2024 | 86.12 | 86.27 | 83.60 | 85.63 | 85.63 | 562,800 |
15 Feb 2024 | 86.30 | 87.22 | 85.25 | 86.21 | 86.21 | 445,900 |
14 Feb 2024 | 85.63 | 86.19 | 84.88 | 85.90 | 85.90 | 577,000 |
13 Feb 2024 | 81.98 | 84.74 | 81.14 | 84.21 | 84.21 | 665,500 |
12 Feb 2024 | 84.21 | 85.86 | 83.40 | 85.03 | 85.03 | 718,500 |
09 Feb 2024 | 82.37 | 83.69 | 81.94 | 83.61 | 83.61 | 802,400 |
08 Feb 2024 | 81.27 | 83.29 | 80.41 | 82.45 | 82.45 | 666,500 |
07 Feb 2024 | 80.34 | 81.87 | 79.53 | 80.82 | 80.82 | 539,600 |
06 Feb 2024 | 81.21 | 81.24 | 79.25 | 79.92 | 79.92 | 566,200 |
05 Feb 2024 | 80.27 | 82.21 | 80.27 | 81.27 | 81.27 | 621,600 |
02 Feb 2024 | 83.06 | 83.59 | 80.16 | 80.26 | 80.26 | 899,700 |
01 Feb 2024 | 84.53 | 86.34 | 81.02 | 84.04 | 84.04 | 1,244,000 |
31 Jan 2024 | 87.24 | 88.22 | 85.41 | 86.23 | 86.23 | 725,800 |
30 Jan 2024 | 88.84 | 89.64 | 87.65 | 88.08 | 88.08 | 299,600 |
29 Jan 2024 | 87.51 | 89.60 | 87.16 | 89.60 | 89.60 | 445,300 |
26 Jan 2024 | 89.17 | 89.17 | 87.03 | 87.37 | 87.37 | 415,700 |
25 Jan 2024 | 91.91 | 91.91 | 89.40 | 89.68 | 89.68 | 509,900 |
24 Jan 2024 | 92.18 | 92.18 | 89.75 | 89.83 | 89.83 | 499,400 |
23 Jan 2024 | 93.15 | 93.38 | 91.59 | 91.67 | 91.67 | 404,100 |
22 Jan 2024 | 91.56 | 92.93 | 91.02 | 92.52 | 92.52 | 270,700 |
19 Jan 2024 | 90.28 | 90.54 | 88.02 | 90.31 | 90.31 | 334,700 |
18 Jan 2024 | 87.43 | 89.14 | 87.20 | 88.88 | 88.88 | 383,100 |
17 Jan 2024 | 85.00 | 85.20 | 83.76 | 85.07 | 85.07 | 250,600 |
16 Jan 2024 | 84.23 | 86.23 | 84.23 | 86.17 | 86.17 | 329,700 |
12 Jan 2024 | 84.53 | 84.92 | 82.72 | 84.25 | 84.25 | 376,500 |
11 Jan 2024 | 83.68 | 84.35 | 82.04 | 83.71 | 83.71 | 196,500 |
10 Jan 2024 | 83.36 | 84.27 | 81.65 | 84.08 | 84.08 | 340,100 |
09 Jan 2024 | 83.10 | 84.49 | 83.05 | 83.64 | 83.64 | 179,900 |
08 Jan 2024 | 82.25 | 84.75 | 82.25 | 84.66 | 84.66 | 288,200 |
05 Jan 2024 | 82.53 | 83.49 | 81.33 | 81.83 | 81.83 | 454,400 |
04 Jan 2024 | 83.58 | 83.85 | 81.76 | 82.75 | 82.75 | 558,900 |
03 Jan 2024 | 89.13 | 89.13 | 84.44 | 85.72 | 85.72 | 642,300 |
02 Jan 2024 | 91.95 | 92.28 | 88.96 | 90.28 | 90.28 | 409,400 |
29 Dec 2023 | 94.33 | 94.54 | 92.79 | 92.95 | 92.95 | 278,000 |
28 Dec 2023 | 95.21 | 95.69 | 94.06 | 94.46 | 94.46 | 257,100 |
27 Dec 2023 | 95.51 | 95.75 | 94.56 | 95.30 | 95.30 | 185,500 |
26 Dec 2023 | 94.52 | 96.09 | 94.52 | 95.51 | 95.51 | 191,800 |
22 Dec 2023 | 94.42 | 95.18 | 93.86 | 94.36 | 94.36 | 180,600 |
21 Dec 2023 | 92.94 | 94.15 | 92.73 | 94.05 | 94.05 | 301,100 |
20 Dec 2023 | 93.00 | 94.66 | 91.60 | 91.65 | 91.65 | 492,400 |
19 Dec 2023 | 93.44 | 94.73 | 92.98 | 94.02 | 94.02 | 242,900 |
18 Dec 2023 | 92.80 | 93.17 | 90.56 | 92.99 | 92.99 | 344,300 |
15 Dec 2023 | 94.01 | 94.41 | 92.06 | 92.89 | 92.89 | 907,800 |
14 Dec 2023 | 90.97 | 93.46 | 89.97 | 92.09 | 92.09 | 494,500 |
13 Dec 2023 | 87.96 | 90.48 | 87.41 | 89.94 | 89.94 | 425,800 |
12 Dec 2023 | 87.41 | 88.19 | 86.43 | 88.13 | 88.13 | 355,400 |
11 Dec 2023 | 86.73 | 88.14 | 86.73 | 87.70 | 87.70 | 309,100 |
08 Dec 2023 | 84.54 | 87.01 | 83.63 | 86.38 | 86.38 | 304,200 |
07 Dec 2023 | 84.88 | 85.73 | 84.16 | 84.81 | 84.81 | 288,800 |
06 Dec 2023 | 85.92 | 86.97 | 84.09 | 84.17 | 84.17 | 256,700 |
05 Dec 2023 | 84.62 | 85.05 | 83.57 | 84.86 | 84.86 | 360,600 |
04 Dec 2023 | 84.88 | 85.95 | 84.34 | 85.10 | 85.10 | 457,800 |
01 Dec 2023 | 83.59 | 85.66 | 83.42 | 85.41 | 85.41 | 566,500 |
30 Nov 2023 | 83.89 | 84.12 | 82.13 | 83.98 | 83.98 | 390,200 |
29 Nov 2023 | 84.49 | 85.25 | 83.15 | 83.53 | 83.53 | 404,500 |
28 Nov 2023 | 83.97 | 83.97 | 81.92 | 82.94 | 82.94 | 418,400 |
27 Nov 2023 | 83.85 | 84.82 | 81.36 | 84.67 | 84.67 | 588,700 |
24 Nov 2023 | 83.93 | 84.38 | 83.52 | 84.38 | 84.38 | 213,100 |
22 Nov 2023 | 83.29 | 84.42 | 82.72 | 84.20 | 84.20 | 555,500 |
21 Nov 2023 | 83.27 | 83.61 | 81.89 | 82.79 | 82.79 | 278,500 |
20 Nov 2023 | 83.05 | 84.62 | 79.51 | 84.03 | 84.03 | 439,200 |
17 Nov 2023 | 81.11 | 83.15 | 80.92 | 83.09 | 83.09 | 454,700 |
16 Nov 2023 | 81.15 | 81.99 | 80.62 | 81.07 | 81.07 | 310,000 |
15 Nov 2023 | 82.13 | 83.49 | 81.06 | 81.91 | 81.91 | 496,000 |
14 Nov 2023 | 80.04 | 83.08 | 79.71 | 81.93 | 81.93 | 906,000 |
13 Nov 2023 | 76.44 | 78.55 | 75.15 | 78.33 | 78.33 | 611,400 |
10 Nov 2023 | 73.05 | 77.24 | 72.56 | 77.10 | 77.10 | 469,200 |
09 Nov 2023 | 73.82 | 77.64 | 72.15 | 72.41 | 72.41 | 601,800 |
08 Nov 2023 | 73.80 | 74.35 | 72.39 | 73.01 | 73.01 | 405,100 |
07 Nov 2023 | 73.74 | 74.53 | 73.29 | 73.92 | 73.92 | 329,700 |
06 Nov 2023 | 75.00 | 75.37 | 73.12 | 73.73 | 73.73 | 366,800 |
03 Nov 2023 | 73.53 | 75.61 | 73.23 | 75.04 | 75.04 | 589,000 |
02 Nov 2023 | 71.98 | 73.31 | 71.01 | 72.75 | 72.75 | 543,000 |
01 Nov 2023 | 70.60 | 71.12 | 69.51 | 70.61 | 70.61 | 573,800 |
31 Oct 2023 | 69.89 | 71.03 | 68.58 | 70.54 | 70.54 | 448,600 |
30 Oct 2023 | 71.30 | 71.56 | 69.70 | 70.24 | 70.24 | 343,500 |
27 Oct 2023 | 71.63 | 72.12 | 70.18 | 72.00 | 72.00 | 397,500 |
26 Oct 2023 | 72.52 | 72.88 | 70.55 | 70.82 | 70.82 | 432,700 |
25 Oct 2023 | 73.72 | 74.45 | 72.03 | 72.11 | 72.11 | 288,200 |
24 Oct 2023 | 74.09 | 75.56 | 73.59 | 74.96 | 74.96 | 300,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |