Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 78.40 | 79.32 | 78.21 | 79.08 | 79.08 | 12,800 |
27 Mar 2024 | 77.99 | 78.37 | 77.43 | 78.12 | 78.12 | 12,403 |
26 Mar 2024 | 78.72 | 78.86 | 77.93 | 78.28 | 78.28 | 12,403 |
25 Mar 2024 | 77.70 | 78.88 | 77.65 | 78.53 | 78.53 | 8,299 |
22 Mar 2024 | 77.87 | 78.22 | 77.37 | 77.51 | 77.51 | 8,980 |
21 Mar 2024 | 78.26 | 78.54 | 77.49 | 78.05 | 78.05 | 8,436 |
20 Mar 2024 | 78.93 | 79.05 | 77.72 | 78.06 | 78.06 | 13,877 |
19 Mar 2024 | 78.60 | 79.22 | 78.47 | 79.03 | 79.03 | 11,213 |
18 Mar 2024 | 77.73 | 78.86 | 77.58 | 78.69 | 78.69 | 15,681 |
15 Mar 2024 | 77.19 | 77.68 | 76.92 | 77.62 | 77.62 | 10,399 |
14 Mar 2024 | 76.25 | 77.51 | 76.25 | 77.45 | 77.45 | 13,529 |
13 Mar 2024 | 74.99 | 76.45 | 74.84 | 76.35 | 76.35 | 11,056 |
12 Mar 2024 | 75.18 | 75.51 | 74.50 | 74.73 | 74.73 | 10,349 |
11 Mar 2024 | 74.23 | 75.20 | 73.90 | 74.95 | 74.95 | 10,563 |
08 Mar 2024 | 75.28 | 75.89 | 74.23 | 74.65 | 74.65 | 8,863 |
07 Mar 2024 | 75.22 | 75.59 | 74.49 | 75.24 | 75.24 | 12,432 |
06 Mar 2024 | 74.27 | 75.88 | 74.27 | 75.12 | 75.12 | 12,341 |
05 Mar 2024 | 75.10 | 75.17 | 74.18 | 74.39 | 74.39 | 13,703 |
04 Mar 2024 | 75.42 | 75.69 | 74.68 | 75.10 | 75.10 | 8,996 |
01 Mar 2024 | 74.50 | 75.90 | 74.24 | 75.37 | 75.37 | 9,814 |
29 Feb 2024 | 74.32 | 74.88 | 74.08 | 74.23 | 74.23 | 6,736 |
28 Feb 2024 | 74.76 | 75.35 | 74.17 | 74.59 | 74.59 | 5,860 |
27 Feb 2024 | 74.30 | 75.08 | 73.93 | 75.02 | 75.02 | 9,136 |
26 Feb 2024 | 73.52 | 74.73 | 73.10 | 74.27 | 74.27 | 8,413 |
23 Feb 2024 | 74.69 | 74.69 | 73.32 | 73.51 | 73.51 | 5,640 |
22 Feb 2024 | 74.56 | 75.01 | 73.81 | 74.89 | 74.89 | 8,743 |
21 Feb 2024 | 74.33 | 74.68 | 73.68 | 74.44 | 74.44 | 8,755 |
20 Feb 2024 | 74.84 | 75.31 | 74.00 | 74.10 | 74.10 | 8,099 |
16 Feb 2024 | 74.65 | 75.21 | 73.97 | 75.20 | 75.20 | 10,068 |
15 Feb 2024 | 73.82 | 75.29 | 73.46 | 74.72 | 74.72 | 11,461 |
14 Feb 2024 | 74.74 | 75.66 | 73.77 | 73.98 | 73.98 | 7,889 |
13 Feb 2024 | 74.76 | 75.31 | 74.57 | 74.88 | 74.88 | 7,772 |
12 Feb 2024 | 74.21 | 74.78 | 73.77 | 74.67 | 74.67 | 4,301 |
09 Feb 2024 | 73.90 | 74.68 | 73.78 | 74.62 | 74.62 | 5,919 |
08 Feb 2024 | 72.65 | 74.15 | 72.52 | 74.05 | 74.05 | 4,756 |
07 Feb 2024 | 71.91 | 72.53 | 71.81 | 72.38 | 72.38 | 3,297 |
06 Feb 2024 | 71.70 | 72.29 | 71.59 | 71.90 | 71.90 | 3,901 |
05 Feb 2024 | 71.08 | 71.72 | 70.43 | 71.56 | 71.56 | 4,761 |
02 Feb 2024 | 72.33 | 72.52 | 70.65 | 70.89 | 70.89 | 4,467 |
01 Feb 2024 | 74.04 | 74.44 | 71.98 | 72.06 | 72.06 | 8,922 |
31 Jan 2024 | 75.29 | 75.29 | 73.61 | 73.74 | 73.74 | 2,970 |
30 Jan 2024 | 74.99 | 75.55 | 73.95 | 75.41 | 75.41 | 3,304 |
29 Jan 2024 | 76.27 | 76.27 | 74.52 | 74.55 | 74.55 | 6,746 |
26 Jan 2024 | 74.55 | 75.56 | 73.93 | 75.46 | 75.46 | 4,351 |
25 Jan 2024 | 73.35 | 74.93 | 73.35 | 74.87 | 74.87 | 3,612 |
24 Jan 2024 | 72.67 | 73.71 | 72.29 | 73.13 | 73.13 | 2,218 |
23 Jan 2024 | 73.02 | 73.20 | 71.96 | 72.63 | 72.63 | 3,102 |
22 Jan 2024 | 71.32 | 73.21 | 71.15 | 72.97 | 72.97 | 5,352 |
19 Jan 2024 | 71.80 | 72.49 | 71.33 | 71.42 | 71.42 | 3,338 |
18 Jan 2024 | 71.38 | 72.16 | 70.90 | 72.12 | 72.12 | 2,825 |
17 Jan 2024 | 70.95 | 71.18 | 69.81 | 71.10 | 71.10 | 5,209 |
16 Jan 2024 | 71.41 | 72.24 | 70.88 | 71.36 | 71.36 | 3,883 |
12 Jan 2024 | 72.31 | 73.56 | 71.60 | 71.76 | 71.76 | 4,005 |
11 Jan 2024 | 70.94 | 72.33 | 70.74 | 71.07 | 71.07 | 3,317 |
10 Jan 2024 | 71.26 | 71.95 | 70.35 | 70.50 | 70.50 | 12,982 |
09 Jan 2024 | 69.89 | 71.49 | 69.85 | 70.97 | 70.97 | 5,083 |
08 Jan 2024 | 71.42 | 71.69 | 69.60 | 69.99 | 69.99 | 3,608 |
05 Jan 2024 | 71.53 | 72.64 | 71.36 | 72.33 | 72.33 | 3,623 |
04 Jan 2024 | 72.33 | 72.39 | 71.03 | 71.29 | 71.29 | 6,023 |
03 Jan 2024 | 70.00 | 72.19 | 69.75 | 71.99 | 71.99 | 4,951 |
02 Jan 2024 | 71.30 | 72.64 | 70.00 | 70.10 | 70.10 | 1,991 |
29 Dec 2023 | 71.48 | 71.75 | 70.66 | 70.98 | 70.98 | 2,092 |
28 Dec 2023 | 73.41 | 73.60 | 71.21 | 71.21 | 71.21 | 2,173 |
27 Dec 2023 | 74.00 | 74.29 | 73.22 | 73.38 | 73.38 | 7,387 |
26 Dec 2023 | 72.91 | 74.64 | 72.27 | 74.15 | 74.15 | 4,924 |
22 Dec 2023 | 73.55 | 73.67 | 72.61 | 72.61 | 72.61 | 5,956 |
21 Dec 2023 | 73.74 | 73.86 | 72.34 | 73.23 | 73.23 | 5,014 |
20 Dec 2023 | 74.31 | 74.65 | 73.42 | 73.82 | 73.82 | 4,360 |
19 Dec 2023 | 73.01 | 74.25 | 72.65 | 73.94 | 73.94 | 2,390 |
18 Dec 2023 | 72.51 | 74.58 | 71.82 | 73.02 | 73.02 | 2,690 |
15 Dec 2023 | 72.32 | 72.49 | 71.39 | 72.12 | 72.12 | 3,260 |
14 Dec 2023 | 70.62 | 72.67 | 70.62 | 72.24 | 72.24 | 7,865 |
13 Dec 2023 | 69.43 | 70.56 | 68.92 | 70.35 | 70.35 | 5,853 |
12 Dec 2023 | 71.81 | 72.00 | 69.20 | 69.30 | 69.30 | 4,513 |
11 Dec 2023 | 71.47 | 71.70 | 70.56 | 71.47 | 71.47 | 2,864 |
08 Dec 2023 | 70.41 | 71.08 | 70.41 | 70.98 | 70.98 | 2,768 |
07 Dec 2023 | 70.00 | 70.36 | 69.37 | 69.61 | 69.61 | 4,008 |
06 Dec 2023 | 71.84 | 72.09 | 69.69 | 69.77 | 69.77 | 11,765 |
05 Dec 2023 | 73.05 | 73.60 | 71.86 | 71.99 | 71.99 | 3,745 |
04 Dec 2023 | 73.56 | 73.78 | 72.20 | 72.93 | 72.93 | 3,660 |
01 Dec 2023 | 73.90 | 74.89 | 72.85 | 72.85 | 72.85 | 2,114 |
30 Nov 2023 | 76.04 | 77.03 | 73.72 | 74.08 | 74.08 | 4,890 |
29 Nov 2023 | 74.81 | 75.97 | 74.42 | 75.95 | 75.95 | 1,157 |
28 Nov 2023 | 73.86 | 74.98 | 73.86 | 74.80 | 74.80 | 2,495 |
27 Nov 2023 | 74.26 | 74.26 | 73.09 | 73.69 | 73.69 | 962 |
24 Nov 2023 | 74.30 | 75.31 | 74.04 | 74.10 | 74.10 | 316 |
23 Nov 2023 | 74.30 | 74.41 | 74.30 | 74.34 | 74.34 | 1,390 |
22 Nov 2023 | 75.71 | 75.71 | 72.67 | 75.13 | 75.13 | 1,390 |
21 Nov 2023 | 75.46 | 75.80 | 75.21 | 75.75 | 75.75 | 1,498 |
20 Nov 2023 | 74.83 | 76.09 | 74.68 | 75.71 | 75.71 | 1,759 |
17 Nov 2023 | 71.82 | 74.30 | 71.82 | 74.26 | 74.26 | 2,293 |
16 Nov 2023 | 74.47 | 74.72 | 71.52 | 71.92 | 71.92 | 5,613 |
15 Nov 2023 | 75.67 | 75.67 | 74.75 | 74.77 | 74.77 | 1,226 |
14 Nov 2023 | 75.51 | 76.23 | 75.12 | 75.31 | 75.31 | 3,317 |
13 Nov 2023 | 74.35 | 75.63 | 73.92 | 75.49 | 75.49 | 2,031 |
10 Nov 2023 | 73.69 | 74.90 | 73.69 | 74.53 | 74.53 | 5,084 |
09 Nov 2023 | 73.08 | 74.13 | 73.08 | 73.40 | 73.40 | 4,659 |
08 Nov 2023 | 74.29 | 74.54 | 72.71 | 72.92 | 72.92 | 5,857 |
07 Nov 2023 | 77.00 | 77.00 | 74.26 | 74.38 | 74.38 | 6,197 |
06 Nov 2023 | 77.09 | 78.02 | 77.09 | 77.34 | 77.34 | 6,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |