Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 63.00 | 63.40 | 62.90 | 63.30 | 63.30 | 18,473 |
27 Mar 2024 | 63.10 | 63.50 | 62.90 | 63.20 | 63.20 | 27,098 |
26 Mar 2024 | 62.60 | 63.00 | 62.40 | 62.50 | 62.50 | 7,201 |
25 Mar 2024 | 61.90 | 62.20 | 61.90 | 62.20 | 62.20 | 8,077 |
22 Mar 2024 | 62.20 | 62.40 | 61.80 | 62.20 | 62.20 | 41,067 |
21 Mar 2024 | 62.30 | 62.70 | 62.00 | 62.50 | 62.50 | 13,050 |
20 Mar 2024 | 63.10 | 63.20 | 62.20 | 62.20 | 62.20 | 2,953 |
19 Mar 2024 | 63.20 | 63.97 | 62.80 | 63.20 | 63.20 | 79,249 |
18 Mar 2024 | 64.20 | 64.20 | 63.80 | 63.90 | 63.90 | 34,703 |
15 Mar 2024 | 63.50 | 63.80 | 62.99 | 63.00 | 63.00 | 35,515 |
14 Mar 2024 | 65.10 | 65.10 | 63.90 | 63.90 | 63.90 | 15,848 |
13 Mar 2024 | 65.10 | 65.70 | 64.90 | 64.90 | 64.90 | 110,092 |
12 Mar 2024 | 66.80 | 67.00 | 66.50 | 66.60 | 66.60 | 16,384 |
11 Mar 2024 | 67.00 | 67.30 | 66.70 | 66.70 | 66.70 | 18,489 |
08 Mar 2024 | 67.50 | 67.90 | 67.50 | 67.80 | 67.80 | 6,387 |
07 Mar 2024 | 67.50 | 67.70 | 66.83 | 67.70 | 67.70 | 54,555 |
06 Mar 2024 | 67.80 | 68.10 | 67.21 | 68.00 | 68.00 | 169,975 |
05 Mar 2024 | 66.70 | 67.00 | 66.13 | 66.80 | 66.80 | 129,243 |
04 Mar 2024 | 66.50 | 67.10 | 66.50 | 67.10 | 67.10 | 11,752 |
01 Mar 2024 | 65.90 | 66.60 | 65.80 | 66.60 | 66.60 | 14,879 |
29 Feb 2024 | 64.50 | 65.20 | 64.30 | 65.20 | 65.20 | 30,630 |
28 Feb 2024 | 64.60 | 64.80 | 64.30 | 64.50 | 64.50 | 19,327 |
27 Feb 2024 | 65.50 | 65.50 | 65.00 | 65.20 | 65.20 | 27,811 |
26 Feb 2024 | 65.70 | 65.70 | 64.93 | 65.40 | 65.40 | 395,955 |
23 Feb 2024 | 66.40 | 66.80 | 66.10 | 66.10 | 66.10 | 11,581 |
22 Feb 2024 | 65.70 | 66.90 | 65.70 | 66.50 | 66.50 | 9,833 |
21 Feb 2024 | 65.40 | 65.80 | 65.40 | 65.80 | 65.80 | 22,970 |
20 Feb 2024 | 65.70 | 66.10 | 65.40 | 66.00 | 66.00 | 13,628 |
19 Feb 2024 | 64.80 | 64.80 | 64.50 | 64.70 | 64.70 | 7,435 |
16 Feb 2024 | 64.60 | 65.20 | 64.60 | 65.00 | 65.00 | 37,884 |
15 Feb 2024 | 65.50 | 65.60 | 64.90 | 65.10 | 65.10 | 55,029 |
14 Feb 2024 | 65.30 | 66.70 | 65.30 | 66.60 | 66.60 | 20,585 |
13 Feb 2024 | 64.70 | 65.10 | 64.30 | 64.30 | 64.30 | 10,735 |
12 Feb 2024 | 63.20 | 63.60 | 63.10 | 63.40 | 63.40 | 8,997 |
09 Feb 2024 | 63.50 | 64.40 | 63.50 | 63.80 | 63.80 | 30,654 |
08 Feb 2024 | 63.40 | 63.70 | 62.80 | 62.90 | 62.90 | 23,013 |
07 Feb 2024 | 64.30 | 65.00 | 64.30 | 65.00 | 65.00 | 11,088 |
06 Feb 2024 | 64.20 | 64.20 | 63.45 | 64.00 | 64.00 | 43,165 |
05 Feb 2024 | 64.70 | 64.80 | 64.30 | 64.40 | 64.40 | 17,690 |
02 Feb 2024 | 65.30 | 65.50 | 64.70 | 65.00 | 65.00 | 18,427 |
01 Feb 2024 | 65.00 | 66.10 | 65.00 | 65.70 | 65.70 | 10,815 |
31 Jan 2024 | 65.50 | 65.70 | 64.40 | 64.60 | 64.60 | 34,914 |
30 Jan 2024 | 64.10 | 64.20 | 63.04 | 63.70 | 63.70 | 29,058 |
29 Jan 2024 | 63.70 | 64.60 | 63.40 | 64.60 | 64.60 | 22,596 |
26 Jan 2024 | 63.00 | 63.70 | 63.00 | 63.60 | 63.60 | 6,681 |
25 Jan 2024 | 62.40 | 63.90 | 62.40 | 63.60 | 63.60 | 13,961 |
24 Jan 2024 | 63.50 | 64.60 | 62.60 | 64.40 | 64.40 | 65,051 |
23 Jan 2024 | 65.60 | 67.30 | 65.00 | 66.00 | 66.00 | 43,360 |
22 Jan 2024 | 67.30 | 68.20 | 67.30 | 68.00 | 68.00 | 2,356 |
19 Jan 2024 | 67.10 | 68.10 | 66.89 | 67.80 | 67.80 | 89,333 |
18 Jan 2024 | 66.20 | 66.70 | 66.00 | 66.40 | 66.40 | 28,553 |
17 Jan 2024 | 65.90 | 66.00 | 64.60 | 64.90 | 64.90 | 68,759 |
16 Jan 2024 | 68.10 | 68.20 | 67.30 | 67.40 | 67.40 | 19,569 |
15 Jan 2024 | 67.80 | 68.30 | 67.80 | 68.20 | 68.20 | 49,285 |
12 Jan 2024 | 68.50 | 68.80 | 67.90 | 68.30 | 68.30 | 35,381 |
11 Jan 2024 | 67.80 | 69.20 | 67.36 | 68.10 | 68.10 | 502,039 |
10 Jan 2024 | 66.40 | 67.50 | 66.40 | 67.30 | 67.30 | 43,968 |
09 Jan 2024 | 67.90 | 68.30 | 66.70 | 67.30 | 67.30 | 29,158 |
08 Jan 2024 | 68.00 | 68.10 | 67.40 | 67.80 | 67.80 | 13,734 |
05 Jan 2024 | 67.70 | 68.70 | 67.60 | 68.70 | 68.70 | 6,824 |
04 Jan 2024 | 67.60 | 67.70 | 67.20 | 67.40 | 67.40 | 5,345 |
03 Jan 2024 | 65.80 | 66.20 | 65.80 | 66.10 | 66.10 | 1,646 |
02 Jan 2024 | 64.90 | 65.60 | 64.90 | 65.10 | 65.10 | 14,944 |
29 Dec 2023 | 66.20 | 66.54 | 65.90 | 65.90 | 65.90 | 21,287 |
28 Dec 2023 | 66.70 | 66.71 | 66.40 | 66.49 | 66.49 | 8,422 |
27 Dec 2023 | 65.90 | 66.90 | 65.60 | 66.40 | 66.40 | 8,785 |
22 Dec 2023 | 66.00 | 66.00 | 65.60 | 65.90 | 65.90 | 10,498 |
21 Dec 2023 | 65.40 | 66.40 | 64.80 | 66.40 | 66.40 | 16,028 |
20 Dec 2023 | 66.60 | 67.00 | 66.30 | 66.40 | 66.40 | 14,024 |
19 Dec 2023 | 67.10 | 67.80 | 67.10 | 67.70 | 67.70 | 8,151 |
18 Dec 2023 | 67.00 | 67.20 | 66.50 | 66.50 | 66.50 | 9,204 |
15 Dec 2023 | 67.40 | 67.50 | 67.00 | 67.30 | 67.30 | 16,361 |
14 Dec 2023 | 67.50 | 67.70 | 67.10 | 67.20 | 67.20 | 46,782 |
13 Dec 2023 | 67.00 | 67.40 | 67.00 | 67.10 | 67.10 | 6,029 |
12 Dec 2023 | 67.70 | 68.30 | 67.00 | 67.40 | 67.40 | 16,272 |
11 Dec 2023 | 67.30 | 67.50 | 67.00 | 67.20 | 67.20 | 2,095 |
08 Dec 2023 | 67.10 | 68.60 | 67.10 | 68.40 | 68.40 | 24,857 |
07 Dec 2023 | 67.60 | 67.80 | 67.30 | 67.70 | 67.70 | 131,618 |
06 Dec 2023 | 67.80 | 67.80 | 66.81 | 67.50 | 67.50 | 12,442 |
05 Dec 2023 | 67.80 | 68.30 | 67.80 | 68.30 | 68.30 | 10,209 |
04 Dec 2023 | 66.60 | 68.00 | 66.50 | 67.70 | 67.70 | 38,056 |
01 Dec 2023 | 65.70 | 66.00 | 65.70 | 66.00 | 66.00 | 5,448 |
30 Nov 2023 | 63.30 | 64.40 | 63.30 | 64.10 | 64.10 | 13,366 |
29 Nov 2023 | 62.70 | 63.80 | 62.50 | 63.20 | 63.20 | 11,597 |
28 Nov 2023 | 60.80 | 61.70 | 60.64 | 61.70 | 61.70 | 197,453 |
27 Nov 2023 | 60.40 | 60.60 | 60.20 | 60.20 | 60.20 | 3,994 |
24 Nov 2023 | 60.30 | 60.80 | 60.30 | 60.60 | 60.60 | 4,283 |
23 Nov 2023 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 357 |
22 Nov 2023 | 59.50 | 59.70 | 59.50 | 59.70 | 59.70 | 77,511 |
21 Nov 2023 | 59.60 | 59.80 | 59.00 | 59.20 | 59.20 | 27,927 |
20 Nov 2023 | 59.40 | 59.70 | 59.10 | 59.10 | 59.10 | 24,746 |
17 Nov 2023 | 60.00 | 60.00 | 59.40 | 59.80 | 59.80 | 96,030 |
16 Nov 2023 | 62.10 | 62.40 | 61.40 | 61.40 | 61.40 | 29,159 |
15 Nov 2023 | 62.20 | 63.10 | 62.11 | 62.90 | 62.90 | 29,666 |
14 Nov 2023 | 61.00 | 62.10 | 61.00 | 61.70 | 61.70 | 17,659 |
13 Nov 2023 | 61.30 | 61.50 | 61.00 | 61.10 | 61.10 | 12,051 |
10 Nov 2023 | 61.20 | 62.00 | 61.20 | 61.50 | 61.50 | 28,783 |
09 Nov 2023 | 61.30 | 61.30 | 61.00 | 61.00 | 61.00 | 4,421 |
08 Nov 2023 | 61.00 | 61.30 | 60.66 | 60.80 | 60.80 | 33,913 |
07 Nov 2023 | 60.40 | 61.10 | 60.40 | 60.80 | 60.80 | 2,477 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |