Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 78.86 | 78.86 | 77.94 | 77.94 | 77.94 | - |
27 Mar 2024 | 78.14 | 78.92 | 78.14 | 78.72 | 78.72 | - |
26 Mar 2024 | 78.00 | 78.18 | 77.62 | 78.08 | 78.08 | - |
25 Mar 2024 | 78.88 | 78.88 | 78.02 | 78.02 | 78.02 | - |
22 Mar 2024 | 79.58 | 79.72 | 78.94 | 78.94 | 78.94 | - |
21 Mar 2024 | 79.52 | 79.76 | 79.52 | 79.54 | 79.54 | - |
20 Mar 2024 | 78.70 | 79.20 | 78.52 | 79.16 | 79.16 | - |
19 Mar 2024 | 78.06 | 78.96 | 77.56 | 78.62 | 78.62 | - |
18 Mar 2024 | 78.44 | 78.44 | 78.00 | 78.00 | 78.00 | - |
15 Mar 2024 | 78.72 | 79.36 | 78.28 | 78.28 | 78.28 | - |
14 Mar 2024 | 78.68 | 79.30 | 78.60 | 78.64 | 78.64 | - |
13 Mar 2024 | 79.42 | 79.42 | 78.52 | 78.64 | 78.64 | - |
12 Mar 2024 | 78.16 | 79.20 | 77.74 | 79.06 | 79.06 | - |
11 Mar 2024 | 79.68 | 79.68 | 77.94 | 77.94 | 77.94 | - |
08 Mar 2024 | 79.50 | 80.50 | 79.40 | 79.92 | 79.92 | - |
07 Mar 2024 | 83.50 | 83.50 | 80.50 | 80.50 | 80.50 | - |
06 Mar 2024 | 84.80 | 85.28 | 84.68 | 85.26 | 85.26 | - |
05 Mar 2024 | 84.66 | 85.02 | 84.64 | 84.64 | 84.64 | - |
04 Mar 2024 | 86.08 | 86.08 | 84.38 | 84.72 | 84.72 | - |
01 Mar 2024 | 84.52 | 86.44 | 84.52 | 85.96 | 85.96 | 100 |
29 Feb 2024 | 83.72 | 84.48 | 83.72 | 84.14 | 84.14 | - |
28 Feb 2024 | 83.52 | 84.08 | 83.26 | 83.50 | 83.50 | - |
27 Feb 2024 | 82.82 | 83.32 | 82.82 | 83.26 | 83.26 | - |
26 Feb 2024 | 83.78 | 83.78 | 82.82 | 82.82 | 82.82 | - |
23 Feb 2024 | 82.96 | 84.02 | 82.96 | 83.74 | 83.74 | - |
22 Feb 2024 | 81.74 | 83.12 | 81.74 | 82.76 | 82.76 | 100 |
21 Feb 2024 | 81.46 | 81.98 | 81.24 | 81.24 | 81.24 | - |
20 Feb 2024 | 80.52 | 81.22 | 80.38 | 81.18 | 81.18 | - |
19 Feb 2024 | 80.02 | 80.66 | 79.88 | 80.56 | 80.56 | - |
16 Feb 2024 | 79.66 | 80.26 | 79.66 | 80.08 | 80.08 | 30 |
15 Feb 2024 | 79.22 | 79.90 | 79.22 | 79.44 | 79.44 | - |
14 Feb 2024 | 78.22 | 79.20 | 78.22 | 79.08 | 79.08 | - |
13 Feb 2024 | 79.26 | 79.26 | 78.18 | 78.18 | 78.18 | - |
12 Feb 2024 | 79.14 | 79.64 | 79.10 | 79.50 | 79.50 | 37 |
09 Feb 2024 | 79.54 | 81.10 | 78.84 | 78.84 | 78.84 | - |
08 Feb 2024 | 80.72 | 80.94 | 80.56 | 80.58 | 80.58 | - |
07 Feb 2024 | 80.40 | 80.80 | 80.22 | 80.58 | 80.58 | - |
06 Feb 2024 | 80.96 | 80.96 | 79.88 | 80.26 | 80.26 | - |
05 Feb 2024 | 81.36 | 81.36 | 80.32 | 80.64 | 80.64 | 2 |
02 Feb 2024 | 81.54 | 81.80 | 81.00 | 81.00 | 81.00 | - |
01 Feb 2024 | 81.72 | 81.98 | 80.84 | 81.06 | 81.06 | - |
31 Jan 2024 | 81.42 | 82.68 | 81.42 | 81.92 | 81.92 | - |
30 Jan 2024 | 81.20 | 81.82 | 81.20 | 81.60 | 81.60 | 20 |
29 Jan 2024 | 80.00 | 80.94 | 79.84 | 80.94 | 80.94 | - |
26 Jan 2024 | 78.90 | 80.82 | 78.90 | 80.04 | 80.04 | - |
25 Jan 2024 | 79.62 | 79.62 | 78.74 | 78.96 | 78.96 | - |
24 Jan 2024 | 79.50 | 79.70 | 78.88 | 79.64 | 79.64 | - |
23 Jan 2024 | 81.00 | 81.00 | 79.20 | 79.20 | 79.20 | - |
22 Jan 2024 | 78.32 | 80.94 | 78.32 | 80.94 | 80.94 | - |
19 Jan 2024 | 80.98 | 80.98 | 80.08 | 80.08 | 80.08 | 105 |
18 Jan 2024 | 80.12 | 80.74 | 80.12 | 80.60 | 80.60 | - |
17 Jan 2024 | 80.34 | 80.44 | 79.90 | 79.90 | 79.90 | - |
16 Jan 2024 | 81.36 | 81.52 | 80.86 | 80.86 | 80.86 | - |
15 Jan 2024 | 82.26 | 82.44 | 81.82 | 81.82 | 81.82 | - |
12 Jan 2024 | 79.60 | 82.20 | 79.60 | 81.78 | 81.78 | - |
11 Jan 2024 | 82.24 | 82.24 | 80.98 | 80.98 | 80.98 | - |
10 Jan 2024 | 82.26 | 82.34 | 81.80 | 81.80 | 81.80 | - |
09 Jan 2024 | 82.32 | 82.64 | 82.18 | 82.18 | 82.18 | - |
08 Jan 2024 | 81.16 | 82.38 | 81.16 | 82.18 | 82.18 | - |
05 Jan 2024 | 81.90 | 81.90 | 81.22 | 81.42 | 81.42 | 31 |
04 Jan 2024 | 81.78 | 82.42 | 81.78 | 82.18 | 82.18 | - |
03 Jan 2024 | 82.72 | 82.72 | 81.60 | 81.60 | 81.60 | - |
02 Jan 2024 | 83.24 | 83.70 | 82.72 | 82.72 | 82.72 | 115 |
29 Dec 2023 | 83.00 | 83.02 | 82.84 | 82.96 | 82.96 | - |
28 Dec 2023 | 83.02 | 83.28 | 82.80 | 82.80 | 82.80 | - |
27 Dec 2023 | 82.56 | 82.98 | 82.56 | 82.74 | 82.74 | - |
22 Dec 2023 | 82.20 | 82.80 | 82.20 | 82.46 | 82.46 | - |
21 Dec 2023 | 81.24 | 82.20 | 81.24 | 82.20 | 82.20 | - |
20 Dec 2023 | 81.70 | 82.00 | 81.52 | 81.66 | 81.66 | - |
19 Dec 2023 | 81.22 | 81.96 | 81.22 | 81.58 | 81.58 | - |
18 Dec 2023 | 80.36 | 81.74 | 80.36 | 81.04 | 81.04 | 32 |
15 Dec 2023 | 81.14 | 81.34 | 80.52 | 80.96 | 80.96 | - |
14 Dec 2023 | 80.72 | 81.92 | 80.72 | 81.10 | 81.10 | - |
13 Dec 2023 | 79.60 | 80.82 | 79.60 | 79.88 | 79.88 | 35 |
12 Dec 2023 | 79.84 | 80.18 | 79.46 | 79.54 | 79.54 | - |
11 Dec 2023 | 79.18 | 79.70 | 78.88 | 79.68 | 79.68 | - |
08 Dec 2023 | 79.00 | 79.42 | 78.96 | 78.96 | 78.96 | - |
07 Dec 2023 | 79.04 | 79.28 | 78.82 | 78.82 | 78.82 | - |
06 Dec 2023 | 78.34 | 79.34 | 78.34 | 79.26 | 79.26 | - |
05 Dec 2023 | 78.00 | 78.08 | 76.48 | 78.08 | 78.08 | - |
04 Dec 2023 | 78.42 | 78.42 | 78.08 | 78.08 | 78.08 | - |
01 Dec 2023 | 79.42 | 79.42 | 78.46 | 78.46 | 78.46 | - |
30 Nov 2023 | 77.14 | 79.62 | 77.14 | 79.04 | 79.04 | 100 |
29 Nov 2023 | 76.54 | 77.24 | 76.54 | 77.02 | 77.02 | 100 |
28 Nov 2023 | 76.80 | 77.04 | 76.28 | 76.28 | 76.28 | 50 |
27 Nov 2023 | 77.76 | 77.76 | 76.90 | 76.90 | 76.90 | - |
24 Nov 2023 | 77.40 | 77.94 | 77.40 | 77.84 | 77.84 | - |
23 Nov 2023 | 76.86 | 77.44 | 76.86 | 77.34 | 77.34 | - |
22 Nov 2023 | 76.40 | 77.04 | 76.40 | 77.04 | 77.04 | - |
21 Nov 2023 | 76.66 | 76.66 | 76.30 | 76.42 | 76.42 | 300 |
20 Nov 2023 | 76.08 | 76.60 | 76.08 | 76.50 | 76.50 | - |
17 Nov 2023 | 75.82 | 76.56 | 75.82 | 76.04 | 76.04 | - |
16 Nov 2023 | 75.56 | 75.86 | 75.56 | 75.72 | 75.72 | - |
15 Nov 2023 | 75.04 | 76.28 | 75.04 | 75.42 | 75.42 | - |
14 Nov 2023 | 72.98 | 75.18 | 72.98 | 74.92 | 74.92 | - |
13 Nov 2023 | 71.70 | 72.98 | 71.62 | 72.98 | 72.98 | - |
10 Nov 2023 | 71.14 | 73.38 | 71.14 | 71.66 | 71.66 | - |
09 Nov 2023 | 70.52 | 71.50 | 69.64 | 71.50 | 71.50 | 15 |
08 Nov 2023 | 69.72 | 70.60 | 69.70 | 70.18 | 70.18 | - |
07 Nov 2023 | 69.88 | 70.12 | 69.66 | 70.00 | 70.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |