Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 88.70 | 91.94 | 88.70 | 91.84 | 91.84 | 896,916 |
15 Mar 2024 | 87.62 | 89.06 | 87.10 | 88.36 | 88.36 | 895,293 |
14 Mar 2024 | 86.00 | 88.88 | 85.94 | 87.56 | 87.56 | 904,871 |
13 Mar 2024 | 88.24 | 90.12 | 85.60 | 85.92 | 85.92 | 1,089,346 |
12 Mar 2024 | 78.02 | 90.70 | 78.00 | 89.80 | 89.80 | 1,942,569 |
11 Mar 2024 | 82.04 | 82.16 | 80.56 | 80.56 | 80.56 | 733,958 |
08 Mar 2024 | 82.98 | 83.16 | 81.72 | 82.12 | 82.12 | 328,748 |
07 Mar 2024 | 82.82 | 83.62 | 82.08 | 82.92 | 82.92 | 412,274 |
06 Mar 2024 | 84.16 | 84.44 | 83.14 | 83.58 | 83.58 | 423,021 |
05 Mar 2024 | 83.50 | 83.98 | 81.74 | 83.70 | 83.70 | 412,234 |
04 Mar 2024 | 86.22 | 86.24 | 83.26 | 83.76 | 83.76 | 560,794 |
01 Mar 2024 | 87.36 | 88.26 | 84.76 | 86.46 | 86.46 | 775,244 |
29 Feb 2024 | 85.32 | 87.38 | 85.08 | 86.34 | 86.34 | 922,768 |
28 Feb 2024 | 84.26 | 85.52 | 84.10 | 85.12 | 85.12 | 657,826 |
27 Feb 2024 | 82.48 | 84.44 | 82.06 | 84.14 | 84.14 | 610,436 |
26 Feb 2024 | 82.64 | 82.86 | 81.78 | 82.50 | 82.50 | 314,732 |
23 Feb 2024 | 81.90 | 82.96 | 81.40 | 82.66 | 82.66 | 618,363 |
22 Feb 2024 | 81.50 | 82.78 | 80.76 | 81.16 | 81.16 | 676,569 |
21 Feb 2024 | 79.54 | 81.02 | 79.40 | 80.86 | 80.86 | 497,068 |
20 Feb 2024 | 79.36 | 79.78 | 78.16 | 79.08 | 79.08 | 429,484 |
19 Feb 2024 | 80.16 | 80.30 | 79.28 | 79.64 | 79.64 | 269,118 |
16 Feb 2024 | 79.56 | 81.18 | 79.14 | 80.62 | 80.62 | 448,676 |
15 Feb 2024 | 80.18 | 80.22 | 78.70 | 79.20 | 79.20 | 403,033 |
14 Feb 2024 | 80.02 | 80.32 | 79.10 | 79.72 | 79.72 | 338,846 |
13 Feb 2024 | 80.62 | 81.74 | 80.10 | 80.64 | 80.64 | 409,980 |
12 Feb 2024 | 80.98 | 81.58 | 80.36 | 81.00 | 81.00 | 558,560 |
09 Feb 2024 | 82.00 | 82.00 | 80.24 | 80.24 | 80.24 | 525,780 |
08 Feb 2024 | 81.66 | 82.24 | 80.86 | 81.66 | 81.66 | 422,598 |
07 Feb 2024 | 81.12 | 83.00 | 80.92 | 81.14 | 81.14 | 509,581 |
06 Feb 2024 | 82.76 | 82.94 | 80.72 | 81.22 | 81.22 | 524,184 |
05 Feb 2024 | 82.70 | 84.14 | 81.84 | 82.54 | 82.54 | 938,004 |
02 Feb 2024 | 79.74 | 83.74 | 79.68 | 82.00 | 82.00 | 1,447,927 |
01 Feb 2024 | 78.90 | 79.76 | 78.68 | 78.70 | 78.70 | 529,598 |
31 Jan 2024 | 78.00 | 79.58 | 77.68 | 79.12 | 79.12 | 531,119 |
30 Jan 2024 | 77.86 | 77.96 | 76.30 | 77.72 | 77.72 | 498,935 |
29 Jan 2024 | 76.40 | 76.74 | 75.70 | 76.74 | 76.74 | 337,010 |
26 Jan 2024 | 73.88 | 77.48 | 73.88 | 76.48 | 76.48 | 721,113 |
25 Jan 2024 | 75.20 | 75.24 | 73.48 | 73.98 | 73.98 | 398,656 |
24 Jan 2024 | 75.78 | 76.14 | 75.10 | 75.34 | 75.34 | 466,118 |
23 Jan 2024 | 72.90 | 75.10 | 72.58 | 74.42 | 74.42 | 530,249 |
22 Jan 2024 | 74.00 | 74.36 | 72.12 | 72.60 | 72.60 | 636,653 |
19 Jan 2024 | 75.20 | 75.24 | 73.62 | 73.78 | 73.78 | 662,149 |
18 Jan 2024 | 74.90 | 75.24 | 74.48 | 74.56 | 74.56 | 610,555 |
17 Jan 2024 | 72.74 | 74.88 | 72.60 | 74.54 | 74.54 | 738,325 |
16 Jan 2024 | 72.92 | 73.82 | 72.44 | 73.72 | 73.72 | 684,416 |
15 Jan 2024 | 75.70 | 75.74 | 72.46 | 73.54 | 73.54 | 819,164 |
12 Jan 2024 | 77.32 | 77.48 | 74.80 | 75.50 | 75.50 | 950,847 |
11 Jan 2024 | 78.02 | 78.58 | 76.98 | 77.34 | 77.34 | 564,955 |
10 Jan 2024 | 77.30 | 78.60 | 77.14 | 77.32 | 77.32 | 414,280 |
09 Jan 2024 | 77.46 | 78.06 | 76.70 | 77.50 | 77.50 | 449,830 |
08 Jan 2024 | 76.80 | 77.08 | 76.28 | 76.98 | 76.98 | 295,027 |
05 Jan 2024 | 77.60 | 77.78 | 75.94 | 76.70 | 76.70 | 671,745 |
04 Jan 2024 | 78.56 | 79.08 | 77.72 | 77.72 | 77.72 | 470,174 |
03 Jan 2024 | 80.02 | 80.48 | 77.90 | 78.32 | 78.32 | 714,218 |
02 Jan 2024 | 79.96 | 81.14 | 79.56 | 80.10 | 80.10 | 391,009 |
29 Dec 2023 | 79.98 | 80.18 | 79.90 | 79.90 | 79.90 | 185,880 |
28 Dec 2023 | 80.12 | 80.32 | 79.90 | 79.90 | 79.90 | 260,465 |
27 Dec 2023 | 80.44 | 80.78 | 80.04 | 80.10 | 80.10 | 234,984 |
22 Dec 2023 | 80.20 | 80.66 | 79.90 | 80.08 | 80.08 | 285,531 |
21 Dec 2023 | 80.00 | 80.54 | 79.64 | 80.30 | 80.30 | 397,311 |
20 Dec 2023 | 80.38 | 81.38 | 80.18 | 80.38 | 80.38 | 425,678 |
19 Dec 2023 | 80.56 | 81.06 | 79.86 | 80.44 | 80.44 | 466,033 |
18 Dec 2023 | 81.20 | 81.38 | 79.84 | 80.82 | 80.82 | 444,778 |
15 Dec 2023 | 81.88 | 82.14 | 80.28 | 81.00 | 81.00 | 1,222,868 |
14 Dec 2023 | 83.20 | 83.50 | 81.00 | 81.00 | 81.00 | 1,569,733 |
13 Dec 2023 | 82.48 | 82.90 | 81.26 | 81.26 | 81.26 | 587,463 |
12 Dec 2023 | 82.60 | 82.86 | 81.58 | 81.84 | 81.84 | 675,733 |
11 Dec 2023 | 83.80 | 84.24 | 82.14 | 82.14 | 82.14 | 547,275 |
08 Dec 2023 | 82.36 | 84.06 | 81.90 | 83.56 | 83.56 | 590,684 |
07 Dec 2023 | 84.44 | 84.44 | 81.32 | 82.36 | 82.36 | 1,134,819 |
06 Dec 2023 | 84.66 | 85.46 | 84.22 | 84.30 | 84.30 | 781,860 |
05 Dec 2023 | 83.34 | 84.22 | 82.56 | 83.70 | 83.70 | 597,410 |
04 Dec 2023 | 84.00 | 84.02 | 82.94 | 83.36 | 83.36 | 565,694 |
01 Dec 2023 | 84.54 | 84.72 | 83.26 | 83.90 | 83.90 | 499,090 |
30 Nov 2023 | 85.38 | 85.44 | 84.06 | 84.06 | 84.06 | 862,836 |
29 Nov 2023 | 84.42 | 85.32 | 84.42 | 84.88 | 84.88 | 389,779 |
28 Nov 2023 | 84.20 | 84.32 | 82.94 | 84.20 | 84.20 | 295,851 |
27 Nov 2023 | 86.18 | 86.28 | 84.30 | 84.44 | 84.44 | 383,290 |
24 Nov 2023 | 84.30 | 86.48 | 83.64 | 86.10 | 86.10 | 445,411 |
23 Nov 2023 | 88.30 | 88.66 | 84.34 | 84.50 | 84.50 | 819,054 |
22 Nov 2023 | 89.72 | 90.40 | 88.28 | 88.28 | 88.28 | 480,369 |
21 Nov 2023 | 90.74 | 91.18 | 89.16 | 89.72 | 89.72 | 225,162 |
20 Nov 2023 | 91.00 | 91.20 | 89.54 | 90.84 | 90.84 | 244,095 |
17 Nov 2023 | 90.00 | 91.54 | 89.86 | 90.92 | 90.92 | 280,445 |
16 Nov 2023 | 90.78 | 91.24 | 90.08 | 90.08 | 90.08 | 238,313 |
15 Nov 2023 | 92.52 | 93.08 | 90.82 | 91.30 | 91.30 | 380,909 |
14 Nov 2023 | 89.00 | 92.24 | 88.40 | 91.84 | 91.84 | 448,503 |
13 Nov 2023 | 87.86 | 88.06 | 86.68 | 87.88 | 87.88 | 216,516 |
10 Nov 2023 | 87.58 | 87.96 | 86.40 | 87.42 | 87.42 | 202,743 |
09 Nov 2023 | 89.30 | 89.48 | 87.88 | 88.24 | 88.24 | 287,231 |
08 Nov 2023 | 88.94 | 90.20 | 88.54 | 89.08 | 89.08 | 236,758 |
07 Nov 2023 | 89.84 | 90.34 | 88.58 | 89.38 | 89.38 | 251,323 |
06 Nov 2023 | 90.50 | 91.34 | 89.76 | 90.32 | 90.32 | - |
03 Nov 2023 | 88.12 | 90.78 | 88.10 | 90.14 | 90.14 | 761,339 |
02 Nov 2023 | 83.20 | 86.80 | 82.50 | 86.68 | 86.68 | 613,434 |
01 Nov 2023 | 83.14 | 83.56 | 82.22 | 82.22 | 82.22 | 339,500 |
31 Oct 2023 | 83.94 | 83.96 | 81.90 | 82.54 | 82.54 | 401,291 |
30 Oct 2023 | 82.48 | 83.60 | 82.16 | 83.26 | 83.26 | 443,560 |
27 Oct 2023 | 83.14 | 84.18 | 81.88 | 82.12 | 82.12 | 562,688 |
26 Oct 2023 | 85.00 | 85.00 | 82.66 | 83.52 | 83.52 | 656,878 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |