Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 78.50 | 79.08 | 77.80 | 77.99 | 77.99 | 59,533 |
27 Mar 2024 | 76.40 | 78.38 | 76.40 | 77.77 | 77.77 | 70,267 |
26 Mar 2024 | 77.58 | 77.58 | 76.56 | 76.93 | 76.93 | 71,199 |
25 Mar 2024 | 77.28 | 78.08 | 76.66 | 77.58 | 77.58 | 290,177 |
22 Mar 2024 | 76.08 | 77.50 | 75.88 | 77.00 | 77.00 | 589,816 |
21 Mar 2024 | 74.66 | 76.24 | 74.66 | 75.69 | 75.69 | 264,571 |
20 Mar 2024 | 71.10 | 72.82 | 70.88 | 71.96 | 71.96 | 647,244 |
19 Mar 2024 | 69.96 | 71.83 | 69.38 | 71.41 | 71.41 | 134,736 |
18 Mar 2024 | 71.88 | 73.18 | 69.42 | 72.14 | 72.14 | 442,122 |
15 Mar 2024 | 71.60 | 72.28 | 70.38 | 71.72 | 71.72 | 115,657 |
14 Mar 2024 | 73.78 | 74.52 | 72.00 | 72.05 | 72.05 | 173,856 |
13 Mar 2024 | 71.04 | 71.56 | 70.46 | 71.56 | 71.56 | 565,528 |
12 Mar 2024 | 72.86 | 73.06 | 70.58 | 72.38 | 72.38 | 43,098 |
11 Mar 2024 | 72.56 | 73.26 | 71.78 | 71.78 | 71.78 | 115,386 |
08 Mar 2024 | 68.68 | 72.32 | 68.44 | 68.82 | 68.82 | 374,621 |
07 Mar 2024 | 66.28 | 69.54 | 65.60 | 68.15 | 68.15 | 472,005 |
06 Mar 2024 | 66.16 | 68.02 | 66.16 | 66.34 | 66.34 | 177,539 |
05 Mar 2024 | 65.78 | 67.62 | 65.78 | 65.95 | 65.95 | 486,700 |
04 Mar 2024 | 67.70 | 68.00 | 65.82 | 66.02 | 66.02 | 149,280 |
01 Mar 2024 | 65.18 | 67.36 | 65.16 | 67.34 | 67.34 | 276,380 |
29 Feb 2024 | 64.42 | 65.46 | 64.24 | 64.32 | 64.32 | 273,143 |
28 Feb 2024 | 65.32 | 65.32 | 63.14 | 64.93 | 64.93 | 576,995 |
27 Feb 2024 | 65.00 | 66.04 | 64.60 | 65.28 | 65.28 | 1,503,196 |
26 Feb 2024 | 65.38 | 65.48 | 64.58 | 65.11 | 65.11 | 715,031 |
23 Feb 2024 | 66.54 | 66.54 | 64.52 | 64.94 | 64.94 | 224,612 |
22 Feb 2024 | 63.50 | 66.32 | 62.84 | 63.99 | 63.99 | 66,950 |
21 Feb 2024 | 65.08 | 65.56 | 63.02 | 63.23 | 63.23 | 663,271 |
20 Feb 2024 | 65.72 | 65.94 | 65.18 | 65.71 | 65.71 | 238,829 |
19 Feb 2024 | 67.36 | 67.56 | 65.66 | 66.47 | 66.47 | 560,980 |
16 Feb 2024 | 67.00 | 67.16 | 66.06 | 66.94 | 66.94 | 1,600,366 |
15 Feb 2024 | 64.64 | 67.00 | 64.41 | 64.41 | 64.41 | 402,684 |
14 Feb 2024 | 63.70 | 64.38 | 63.38 | 63.77 | 63.77 | 151,559 |
13 Feb 2024 | 66.80 | 67.28 | 62.84 | 66.99 | 66.99 | 339,662 |
12 Feb 2024 | 63.92 | 65.66 | 63.79 | 65.11 | 65.11 | 824,489 |
09 Feb 2024 | 65.92 | 67.00 | 63.38 | 65.31 | 65.31 | 424,593 |
08 Feb 2024 | 67.18 | 67.48 | 66.34 | 66.41 | 66.41 | 200,335 |
07 Feb 2024 | 66.52 | 68.32 | 66.32 | 67.06 | 67.06 | 42,262 |
06 Feb 2024 | 67.98 | 67.98 | 66.30 | 67.56 | 67.56 | 135,381 |
05 Feb 2024 | 68.56 | 68.98 | 67.02 | 67.34 | 67.34 | 66,319 |
02 Feb 2024 | 69.84 | 70.44 | 67.88 | 68.72 | 68.72 | 39,899 |
01 Feb 2024 | 67.40 | 71.70 | 67.40 | 69.46 | 69.46 | 30,713 |
31 Jan 2024 | 69.78 | 70.54 | 69.42 | 70.32 | 70.32 | 32,745 |
30 Jan 2024 | 69.34 | 69.96 | 68.98 | 69.61 | 69.61 | 952,280 |
29 Jan 2024 | 67.36 | 69.48 | 67.36 | 68.67 | 68.67 | 34,438 |
26 Jan 2024 | 66.10 | 68.18 | 65.83 | 65.83 | 65.83 | 198,001 |
25 Jan 2024 | 65.18 | 67.12 | 65.04 | 66.48 | 66.48 | 82,689 |
24 Jan 2024 | 65.80 | 65.96 | 65.40 | 65.92 | 65.92 | 36,878 |
23 Jan 2024 | 65.16 | 65.42 | 63.52 | 64.38 | 64.38 | 99,563 |
22 Jan 2024 | 65.86 | 65.86 | 63.70 | 64.30 | 64.30 | 77,633 |
19 Jan 2024 | 65.40 | 65.56 | 63.58 | 63.85 | 63.85 | 102,468 |
18 Jan 2024 | 64.52 | 64.76 | 63.40 | 64.19 | 64.19 | 87,137 |
17 Jan 2024 | 63.50 | 64.02 | 62.64 | 63.29 | 63.29 | 4,346,729 |
16 Jan 2024 | 65.98 | 66.74 | 64.58 | 65.13 | 65.13 | 107,599 |
15 Jan 2024 | 68.88 | 68.88 | 65.91 | 67.01 | 67.01 | 421,884 |
12 Jan 2024 | 68.92 | 69.18 | 67.46 | 68.22 | 68.22 | 181,869 |
11 Jan 2024 | 70.04 | 70.54 | 66.98 | 67.23 | 67.23 | 317,576 |
10 Jan 2024 | 67.18 | 69.36 | 67.18 | 68.70 | 68.70 | 62,694 |
09 Jan 2024 | 68.36 | 68.52 | 67.40 | 67.60 | 67.60 | 89,883 |
08 Jan 2024 | 67.62 | 68.54 | 66.14 | 67.07 | 67.07 | 80,831 |
05 Jan 2024 | 68.08 | 68.50 | 67.26 | 67.81 | 67.81 | 134,300 |
04 Jan 2024 | 69.44 | 70.84 | 68.36 | 70.02 | 70.02 | 1,331,470 |
03 Jan 2024 | 69.62 | 70.00 | 68.22 | 69.39 | 69.39 | 1,980,451 |
02 Jan 2024 | 70.60 | 71.48 | 69.11 | 69.47 | 69.47 | 161,433 |
29 Dec 2023 | 71.64 | 71.80 | 71.28 | 71.67 | 71.67 | 36,722 |
28 Dec 2023 | 71.68 | 71.84 | 71.26 | 71.62 | 71.62 | 17,733 |
27 Dec 2023 | 71.34 | 72.38 | 70.86 | 71.53 | 71.53 | 299,214 |
22 Dec 2023 | 69.58 | 71.40 | 69.58 | 70.36 | 70.36 | 151,688 |
21 Dec 2023 | 68.42 | 70.10 | 68.42 | 69.83 | 69.83 | 91,042 |
20 Dec 2023 | 70.14 | 70.52 | 68.22 | 69.19 | 69.19 | 1,248,815 |
19 Dec 2023 | 69.88 | 70.40 | 69.14 | 69.59 | 69.59 | 181,703 |
18 Dec 2023 | 69.74 | 69.78 | 68.22 | 69.46 | 69.46 | 559,102 |
15 Dec 2023 | 70.82 | 72.00 | 69.66 | 70.47 | 70.47 | 837,338 |
14 Dec 2023 | 70.48 | 73.78 | 70.00 | 70.76 | 70.76 | 1,691,861 |
13 Dec 2023 | 66.54 | 66.56 | 64.84 | 66.26 | 66.26 | 671,199 |
12 Dec 2023 | 65.50 | 66.14 | 64.92 | 65.50 | 65.50 | 288,609 |
11 Dec 2023 | 64.08 | 66.54 | 64.04 | 66.12 | 66.12 | 163,968 |
08 Dec 2023 | 67.34 | 67.44 | 64.94 | 65.20 | 65.20 | 223,903 |
07 Dec 2023 | 65.76 | 67.84 | 64.78 | 66.39 | 66.39 | 408,759 |
06 Dec 2023 | 64.96 | 66.58 | 64.96 | 65.66 | 65.66 | 1,398,791 |
05 Dec 2023 | 63.94 | 66.98 | 63.40 | 66.82 | 66.82 | 1,596,112 |
04 Dec 2023 | 63.24 | 64.14 | 63.06 | 63.37 | 63.37 | 1,550,588 |
01 Dec 2023 | 62.26 | 63.02 | 61.44 | 62.52 | 62.52 | 95,274 |
30 Nov 2023 | 62.20 | 63.00 | 61.85 | 62.28 | 62.28 | 3,280,615 |
29 Nov 2023 | 63.30 | 63.44 | 61.92 | 63.40 | 63.40 | 2,530,708 |
28 Nov 2023 | 62.60 | 63.42 | 61.30 | 61.99 | 61.99 | 496,325 |
27 Nov 2023 | 61.88 | 63.38 | 61.62 | 62.99 | 62.99 | 147,953 |
24 Nov 2023 | 62.38 | 62.57 | 61.56 | 62.42 | 62.42 | 380,444 |
23 Nov 2023 | 61.60 | 63.98 | 61.58 | 62.45 | 62.45 | 86,316 |
22 Nov 2023 | 60.72 | 62.14 | 60.66 | 61.56 | 61.56 | 452,614 |
21 Nov 2023 | 62.54 | 63.46 | 60.52 | 60.83 | 60.83 | 1,197,581 |
20 Nov 2023 | 61.66 | 63.80 | 61.44 | 63.03 | 63.03 | 566,309 |
17 Nov 2023 | 61.22 | 63.18 | 60.78 | 62.29 | 62.29 | 296,062 |
16 Nov 2023 | 60.62 | 61.55 | 60.44 | 60.64 | 60.64 | 1,330,481 |
15 Nov 2023 | 63.10 | 64.74 | 60.66 | 62.72 | 62.72 | 1,628,461 |
14 Nov 2023 | 55.68 | 63.27 | 55.40 | 62.55 | 62.55 | 4,228,620 |
13 Nov 2023 | 55.32 | 55.65 | 54.68 | 54.89 | 54.89 | 336,339 |
10 Nov 2023 | 54.18 | 54.96 | 53.86 | 54.92 | 54.92 | 222,301 |
09 Nov 2023 | 54.00 | 55.50 | 53.16 | 53.16 | 53.16 | 2,199,181 |
08 Nov 2023 | 54.80 | 54.80 | 53.22 | 53.85 | 53.85 | 110,232 |
07 Nov 2023 | 54.16 | 55.20 | 53.44 | 54.23 | 54.23 | 298,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |