Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 72.54 | 74.21 | 72.26 | 72.73 | 72.73 | 617,292 |
27 Mar 2024 | 69.35 | 72.74 | 69.17 | 72.57 | 72.57 | 957,200 |
26 Mar 2024 | 66.24 | 68.95 | 66.13 | 68.89 | 68.89 | 655,700 |
25 Mar 2024 | 65.90 | 66.72 | 64.97 | 65.90 | 65.90 | 583,100 |
22 Mar 2024 | 66.31 | 66.83 | 65.40 | 65.90 | 65.90 | 685,600 |
21 Mar 2024 | 68.04 | 68.04 | 65.89 | 65.96 | 65.96 | 702,100 |
20 Mar 2024 | 65.59 | 68.37 | 65.00 | 68.36 | 68.36 | 485,000 |
19 Mar 2024 | 64.62 | 65.85 | 64.44 | 65.42 | 65.42 | 427,000 |
18 Mar 2024 | 66.36 | 66.94 | 64.63 | 64.72 | 64.72 | 675,700 |
15 Mar 2024 | 66.90 | 68.22 | 66.90 | 67.27 | 67.27 | 713,200 |
14 Mar 2024 | 66.49 | 67.63 | 65.79 | 67.56 | 67.56 | 484,600 |
13 Mar 2024 | 66.45 | 67.57 | 66.24 | 66.47 | 66.47 | 531,500 |
12 Mar 2024 | 68.35 | 68.56 | 66.32 | 66.44 | 66.44 | 622,300 |
11 Mar 2024 | 70.46 | 71.02 | 68.13 | 68.44 | 68.44 | 569,700 |
08 Mar 2024 | 69.65 | 71.47 | 69.58 | 70.94 | 70.94 | 694,700 |
07 Mar 2024 | 69.06 | 69.47 | 67.99 | 69.06 | 69.06 | 446,100 |
06 Mar 2024 | 68.31 | 69.58 | 67.70 | 69.04 | 69.04 | 503,200 |
05 Mar 2024 | 67.25 | 68.98 | 66.75 | 68.51 | 68.51 | 514,400 |
04 Mar 2024 | 66.99 | 69.34 | 66.35 | 67.55 | 67.55 | 645,200 |
01 Mar 2024 | 66.04 | 67.10 | 64.85 | 66.31 | 66.31 | 634,800 |
29 Feb 2024 | 66.89 | 67.19 | 65.46 | 66.13 | 66.13 | 1,014,100 |
28 Feb 2024 | 69.25 | 70.10 | 66.04 | 66.34 | 66.34 | 1,264,100 |
27 Feb 2024 | 74.00 | 74.20 | 69.25 | 70.10 | 70.10 | 1,259,600 |
26 Feb 2024 | 71.14 | 73.19 | 70.63 | 72.32 | 72.32 | 1,123,700 |
23 Feb 2024 | 70.50 | 71.37 | 69.65 | 70.44 | 70.44 | 538,900 |
22 Feb 2024 | 72.16 | 72.60 | 70.91 | 70.91 | 70.91 | 568,700 |
21 Feb 2024 | 72.03 | 72.16 | 70.90 | 72.16 | 72.16 | 408,200 |
20 Feb 2024 | 71.68 | 73.14 | 71.02 | 71.61 | 71.61 | 508,000 |
16 Feb 2024 | 72.62 | 73.21 | 71.43 | 71.50 | 71.50 | 540,900 |
15 Feb 2024 | 73.46 | 74.54 | 73.07 | 73.23 | 73.23 | 417,100 |
14 Feb 2024 | 75.73 | 76.16 | 72.70 | 72.99 | 72.99 | 559,500 |
13 Feb 2024 | 74.95 | 77.45 | 74.25 | 74.89 | 74.89 | 673,100 |
12 Feb 2024 | 78.34 | 79.70 | 76.56 | 76.65 | 76.65 | 666,200 |
09 Feb 2024 | 80.46 | 80.64 | 78.05 | 78.81 | 78.81 | 466,800 |
08 Feb 2024 | 78.72 | 80.77 | 78.30 | 80.59 | 80.59 | 508,700 |
07 Feb 2024 | 77.89 | 78.78 | 76.62 | 78.13 | 78.13 | 468,500 |
06 Feb 2024 | 78.42 | 78.82 | 77.21 | 77.34 | 77.34 | 436,600 |
05 Feb 2024 | 80.99 | 80.99 | 77.29 | 78.63 | 78.63 | 566,700 |
02 Feb 2024 | 80.78 | 82.98 | 79.05 | 82.29 | 82.29 | 462,500 |
01 Feb 2024 | 78.36 | 81.58 | 78.35 | 81.31 | 81.31 | 586,500 |
31 Jan 2024 | 78.57 | 79.79 | 77.12 | 77.35 | 77.35 | 401,900 |
30 Jan 2024 | 78.20 | 78.58 | 76.59 | 78.45 | 78.45 | 404,500 |
29 Jan 2024 | 76.36 | 79.45 | 75.59 | 78.82 | 78.82 | 650,900 |
26 Jan 2024 | 75.61 | 76.85 | 74.99 | 76.65 | 76.65 | 512,200 |
25 Jan 2024 | 75.12 | 75.40 | 72.81 | 74.45 | 74.45 | 550,400 |
24 Jan 2024 | 76.19 | 76.19 | 73.64 | 74.30 | 74.30 | 655,700 |
23 Jan 2024 | 76.25 | 77.88 | 75.38 | 75.52 | 75.52 | 701,400 |
22 Jan 2024 | 73.76 | 76.37 | 73.30 | 75.92 | 75.92 | 608,400 |
19 Jan 2024 | 73.45 | 74.36 | 72.08 | 73.51 | 73.51 | 599,700 |
18 Jan 2024 | 71.80 | 73.00 | 70.94 | 72.95 | 72.95 | 541,000 |
18 Jan 2024 | 1.3 Dividend | |||||
17 Jan 2024 | 71.62 | 73.06 | 71.17 | 72.78 | 71.48 | 682,700 |
16 Jan 2024 | 71.97 | 72.82 | 70.52 | 72.67 | 71.37 | 515,700 |
12 Jan 2024 | 73.64 | 73.80 | 71.29 | 72.07 | 70.78 | 551,300 |
11 Jan 2024 | 76.26 | 76.26 | 72.93 | 73.14 | 71.83 | 540,200 |
10 Jan 2024 | 75.36 | 76.30 | 75.01 | 76.08 | 74.72 | 342,800 |
09 Jan 2024 | 75.74 | 76.27 | 75.17 | 75.35 | 74.00 | 322,200 |
08 Jan 2024 | 74.54 | 77.17 | 73.90 | 76.95 | 75.58 | 391,600 |
05 Jan 2024 | 74.12 | 75.92 | 74.07 | 74.19 | 72.86 | 523,500 |
04 Jan 2024 | 74.60 | 75.15 | 73.75 | 74.67 | 73.34 | 461,200 |
03 Jan 2024 | 77.11 | 77.11 | 74.12 | 74.19 | 72.86 | 537,200 |
02 Jan 2024 | 76.52 | 79.04 | 75.83 | 77.33 | 75.95 | 457,300 |
29 Dec 2023 | 78.79 | 79.32 | 76.51 | 77.08 | 75.70 | 694,700 |
28 Dec 2023 | 82.42 | 82.48 | 78.64 | 78.93 | 77.52 | 653,900 |
27 Dec 2023 | 83.23 | 83.52 | 82.00 | 83.00 | 81.52 | 445,700 |
26 Dec 2023 | 80.00 | 83.11 | 79.91 | 82.66 | 81.18 | 452,500 |
22 Dec 2023 | 79.77 | 80.70 | 78.66 | 79.98 | 78.55 | 335,800 |
21 Dec 2023 | 79.81 | 80.73 | 78.45 | 79.63 | 78.21 | 278,800 |
20 Dec 2023 | 80.34 | 81.37 | 78.35 | 78.48 | 77.08 | 423,300 |
19 Dec 2023 | 80.32 | 81.50 | 80.10 | 80.58 | 79.14 | 376,200 |
18 Dec 2023 | 80.70 | 81.70 | 79.22 | 79.45 | 78.03 | 439,100 |
15 Dec 2023 | 79.53 | 81.09 | 78.33 | 80.32 | 78.89 | 972,300 |
14 Dec 2023 | 78.23 | 80.00 | 77.92 | 79.82 | 78.39 | 870,300 |
13 Dec 2023 | 73.48 | 77.60 | 72.78 | 77.32 | 75.94 | 630,400 |
12 Dec 2023 | 73.94 | 74.47 | 72.73 | 73.63 | 72.31 | 486,700 |
11 Dec 2023 | 73.32 | 74.46 | 72.41 | 73.81 | 72.49 | 456,400 |
08 Dec 2023 | 73.44 | 74.00 | 73.05 | 73.19 | 71.88 | 309,400 |
07 Dec 2023 | 72.96 | 74.00 | 72.14 | 73.96 | 72.64 | 384,200 |
06 Dec 2023 | 71.40 | 73.75 | 71.40 | 73.05 | 71.75 | 508,000 |
05 Dec 2023 | 73.59 | 73.59 | 70.44 | 70.58 | 69.32 | 503,800 |
04 Dec 2023 | 72.00 | 76.03 | 71.99 | 73.62 | 72.31 | 914,900 |
01 Dec 2023 | 67.01 | 72.48 | 67.01 | 72.36 | 71.07 | 1,305,700 |
30 Nov 2023 | 70.21 | 71.93 | 66.48 | 67.13 | 65.93 | 2,009,800 |
29 Nov 2023 | 76.08 | 76.37 | 74.23 | 75.11 | 73.77 | 813,700 |
28 Nov 2023 | 76.44 | 76.55 | 75.00 | 75.14 | 73.80 | 616,300 |
27 Nov 2023 | 77.47 | 77.62 | 75.82 | 76.55 | 75.18 | 896,800 |
24 Nov 2023 | 77.34 | 79.00 | 77.34 | 78.34 | 76.94 | 353,300 |
22 Nov 2023 | 76.90 | 78.47 | 76.53 | 77.22 | 75.84 | 424,200 |
21 Nov 2023 | 75.89 | 76.65 | 74.75 | 76.18 | 74.82 | 381,300 |
20 Nov 2023 | 76.18 | 77.44 | 75.54 | 76.86 | 75.49 | 621,800 |
17 Nov 2023 | 75.41 | 77.38 | 74.94 | 76.30 | 74.94 | 855,100 |
16 Nov 2023 | 74.17 | 75.15 | 73.21 | 74.45 | 73.12 | 588,700 |
15 Nov 2023 | 72.54 | 74.44 | 72.28 | 73.94 | 72.62 | 662,300 |
14 Nov 2023 | 69.57 | 72.56 | 69.57 | 72.55 | 71.25 | 808,000 |
13 Nov 2023 | 65.98 | 68.46 | 65.93 | 67.73 | 66.52 | 682,700 |
10 Nov 2023 | 64.38 | 66.11 | 64.07 | 65.97 | 64.79 | 445,000 |
09 Nov 2023 | 65.42 | 65.42 | 64.13 | 64.25 | 63.10 | 331,700 |
08 Nov 2023 | 65.05 | 65.96 | 64.67 | 64.80 | 63.64 | 327,500 |
07 Nov 2023 | 66.33 | 66.83 | 64.67 | 64.86 | 63.70 | 449,400 |
06 Nov 2023 | 68.30 | 68.55 | 66.16 | 66.22 | 65.04 | 463,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |