Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 81.47 | 81.47 | 81.20 | 81.20 | 81.20 | 1,611 |
27 Mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 6 |
26 Mar 2024 | 80.59 | 80.65 | 80.59 | 80.65 | 80.65 | 296 |
25 Mar 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 2 |
22 Mar 2024 | 80.21 | 80.33 | 80.21 | 80.33 | 80.33 | 1,381 |
21 Mar 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
20 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 75 |
19 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 65 |
18 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 4 |
15 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 40 |
14 Mar 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
13 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 65 |
12 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 3 |
11 Mar 2024 | 77.08 | 77.31 | 77.08 | 77.31 | 77.31 | 2,580 |
08 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3 |
07 Mar 2024 | 77.44 | 77.54 | 77.33 | 77.33 | 77.33 | 265 |
06 Mar 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 1,365 |
05 Mar 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
04 Mar 2024 | 77.52 | 77.52 | 77.51 | 77.51 | 77.51 | 3,120 |
01 Mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
29 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
28 Feb 2024 | 76.51 | 76.90 | 76.51 | 76.90 | 76.90 | 526 |
27 Feb 2024 | 76.73 | 76.73 | 76.40 | 76.40 | 76.40 | 74 |
26 Feb 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 310 |
23 Feb 2024 | 76.88 | 77.18 | 76.82 | 77.18 | 77.18 | 530 |
22 Feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
21 Feb 2024 | 75.47 | 75.47 | 75.39 | 75.39 | 75.39 | 163 |
20 Feb 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
19 Feb 2024 | 75.74 | 75.74 | 75.69 | 75.69 | 75.69 | 264 |
16 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
15 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
14 Feb 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
13 Feb 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
12 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 8 |
09 Feb 2024 | 75.21 | 75.27 | 75.21 | 75.27 | 75.27 | 448 |
08 Feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1,040 |
07 Feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
06 Feb 2024 | 74.65 | 74.65 | 74.40 | 74.40 | 74.40 | 474 |
05 Feb 2024 | 74.88 | 74.88 | 74.41 | 74.45 | 74.45 | 1,381 |
02 Feb 2024 | 73.61 | 74.17 | 73.61 | 74.17 | 74.17 | 5,183 |
01 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4,910 |
31 Jan 2024 | 73.85 | 73.86 | 73.85 | 73.86 | 73.86 | 155 |
30 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
29 Jan 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
26 Jan 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 34 |
25 Jan 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
24 Jan 2024 | 73.90 | 73.90 | 73.29 | 73.29 | 73.29 | 405 |
23 Jan 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 80 |
22 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
19 Jan 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
18 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
17 Jan 2024 | 71.73 | 71.80 | 71.73 | 71.80 | 71.80 | 1,064 |
16 Jan 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 3,509 |
15 Jan 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
12 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 70 |
11 Jan 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 4,810 |
10 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 11 |
09 Jan 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
08 Jan 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
05 Jan 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 100 |
04 Jan 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
03 Jan 2024 | 70.36 | 70.64 | 70.36 | 70.64 | 70.64 | 127 |
29 Dec 2023 | 69.03 | 69.24 | 69.03 | 69.24 | 69.24 | 145 |
28 Dec 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 58 |
27 Dec 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 2 |
22 Dec 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
21 Dec 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 260 |
20 Dec 2023 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
19 Dec 2023 | 70.98 | 70.98 | 70.94 | 70.94 | 70.94 | 269 |
18 Dec 2023 | 71.00 | 71.00 | 70.98 | 70.98 | 70.98 | 430 |
15 Dec 2023 | 71.04 | 71.04 | 70.73 | 70.73 | 70.73 | 140 |
14 Dec 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 217 |
13 Dec 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 184 |
12 Dec 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 133 |
11 Dec 2023 | 70.94 | 71.05 | 70.94 | 71.02 | 71.02 | 280 |
08 Dec 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 440 |
07 Dec 2023 | 70.31 | 70.49 | 70.15 | 70.49 | 70.49 | 488 |
06 Dec 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 81 |
05 Dec 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
04 Dec 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 88 |
01 Dec 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
30 Nov 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 4 |
29 Nov 2023 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
28 Nov 2023 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 70 |
27 Nov 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
24 Nov 2023 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
23 Nov 2023 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
22 Nov 2023 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 29 |
21 Nov 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
20 Nov 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
17 Nov 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 55 |
16 Nov 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
15 Nov 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
14 Nov 2023 | 70.08 | 70.08 | 70.06 | 70.06 | 70.06 | 195 |
13 Nov 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 1,908 |
10 Nov 2023 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 35 |
09 Nov 2023 | 69.68 | 69.76 | 69.68 | 69.76 | 69.76 | 143 |
08 Nov 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
07 Nov 2023 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 272 |
06 Nov 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 45 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |