Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 80.95 | 80.95 | 80.95 | 81.04 | 81.04 | 665 |
27 Mar 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
26 Mar 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
25 Mar 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
22 Mar 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
21 Mar 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
20 Mar 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
19 Mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
18 Mar 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
15 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
14 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
13 Mar 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
12 Mar 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
11 Mar 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
08 Mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
07 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.93 | 78.93 | 183 |
06 Mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
05 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.06 | 78.06 | 410 |
04 Mar 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
01 Mar 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
29 Feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
28 Feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
27 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
26 Feb 2024 | 77.03 | 77.03 | 77.03 | 77.01 | 77.01 | 1,000 |
23 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
22 Feb 2024 | 75.94 | 76.66 | 75.94 | 76.66 | 76.66 | 129 |
21 Feb 2024 | 75.43 | 75.43 | 75.43 | 75.46 | 75.46 | 143 |
20 Feb 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
19 Feb 2024 | 75.92 | 75.92 | 75.92 | 75.97 | 75.97 | 2,000 |
16 Feb 2024 | 76.67 | 76.67 | 76.45 | 76.50 | 76.50 | 4,000 |
15 Feb 2024 | 75.99 | 75.99 | 75.99 | 76.30 | 76.30 | 2,000 |
14 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
13 Feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
12 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
09 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
08 Feb 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
07 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
06 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
05 Feb 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
02 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
01 Feb 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
31 Jan 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
30 Jan 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
29 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
26 Jan 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
25 Jan 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
24 Jan 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
23 Jan 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
22 Jan 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
19 Jan 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
18 Jan 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
17 Jan 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
16 Jan 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
15 Jan 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
12 Jan 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
11 Jan 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
10 Jan 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
09 Jan 2024 | 73.13 | 73.13 | 72.95 | 72.95 | 72.95 | 2,074 |
08 Jan 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
05 Jan 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
04 Jan 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
03 Jan 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
02 Jan 2024 | 73.12 | 73.12 | 73.12 | 73.25 | 73.25 | 2,000 |
29 Dec 2023 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
28 Dec 2023 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
27 Dec 2023 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
22 Dec 2023 | 72.94 | 72.94 | 72.94 | 73.07 | 73.07 | 57 |
21 Dec 2023 | 72.83 | 72.83 | 72.67 | 72.67 | 72.67 | 2,144 |
20 Dec 2023 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
19 Dec 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
18 Dec 2023 | 72.89 | 72.89 | 72.83 | 72.83 | 72.83 | 187 |
15 Dec 2023 | 73.05 | 73.05 | 72.93 | 72.93 | 72.93 | 2,144 |
14 Dec 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
13 Dec 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
12 Dec 2023 | 71.13 | 71.13 | 71.13 | 70.93 | 70.93 | 2,370 |
11 Dec 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
08 Dec 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
07 Dec 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
06 Dec 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
05 Dec 2023 | 70.01 | 70.01 | 70.01 | 69.72 | 69.72 | 2,000 |
04 Dec 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
01 Dec 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
30 Nov 2023 | 69.11 | 69.11 | 69.05 | 69.05 | 69.05 | 2,078 |
29 Nov 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
28 Nov 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
27 Nov 2023 | 68.65 | 68.65 | 68.65 | 68.82 | 68.82 | 156 |
24 Nov 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
23 Nov 2023 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
22 Nov 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
21 Nov 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
20 Nov 2023 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
17 Nov 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
16 Nov 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
15 Nov 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
14 Nov 2023 | 67.03 | 67.04 | 67.03 | 68.11 | 68.11 | 2,198 |
13 Nov 2023 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
10 Nov 2023 | 65.43 | 65.45 | 65.43 | 65.66 | 65.66 | 78 |
09 Nov 2023 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
08 Nov 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
07 Nov 2023 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |