Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 256 |
26 Mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 256 |
25 Mar 2024 | 73.42 | 73.58 | 73.42 | 73.58 | 73.58 | 1,053 |
22 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 2,261 |
21 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 3,291 |
20 Mar 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 388 |
19 Mar 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 546 |
18 Mar 2024 | 73.21 | 73.63 | 73.21 | 73.63 | 73.63 | 359 |
15 Mar 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 239 |
14 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 561 |
13 Mar 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 196 |
12 Mar 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 220 |
11 Mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1,028 |
08 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 262 |
07 Mar 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 294 |
06 Mar 2024 | 70.40 | 71.26 | 70.40 | 70.90 | 70.90 | 190 |
05 Mar 2024 | 69.83 | 70.88 | 69.83 | 70.52 | 70.52 | 1,172 |
04 Mar 2024 | 70.97 | 71.09 | 70.97 | 71.09 | 71.09 | 273 |
01 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 340 |
29 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 166 |
28 Feb 2024 | 70.77 | 70.77 | 70.60 | 70.60 | 70.60 | 828 |
27 Feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 356 |
26 Feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 144 |
23 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 232 |
22 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 127 |
21 Feb 2024 | 70.48 | 70.59 | 70.48 | 70.59 | 70.59 | 245 |
20 Feb 2024 | 70.38 | 70.73 | 70.33 | 70.33 | 70.33 | 142 |
16 Feb 2024 | 71.03 | 71.30 | 71.03 | 71.30 | 71.30 | 234 |
15 Feb 2024 | 70.47 | 70.98 | 70.47 | 70.98 | 70.98 | 334 |
14 Feb 2024 | 70.94 | 70.94 | 70.43 | 70.43 | 70.43 | 197 |
13 Feb 2024 | 71.37 | 71.37 | 71.18 | 71.18 | 71.18 | 126 |
12 Feb 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 86 |
09 Feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 146 |
08 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 489 |
07 Feb 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 86 |
06 Feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 57 |
05 Feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 56 |
02 Feb 2024 | 68.21 | 68.21 | 67.93 | 67.93 | 67.93 | 113 |
01 Feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 158 |
31 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 250 |
30 Jan 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 214 |
29 Jan 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 102 |
26 Jan 2024 | 70.68 | 71.75 | 70.68 | 71.75 | 71.75 | 126 |
25 Jan 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 64 |
24 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 888 |
23 Jan 2024 | 69.51 | 69.79 | 69.51 | 69.58 | 69.58 | 719 |
22 Jan 2024 | 69.24 | 69.87 | 69.24 | 69.87 | 69.87 | 631 |
19 Jan 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 236 |
18 Jan 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 83 |
17 Jan 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 31 |
16 Jan 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 134 |
12 Jan 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 168 |
11 Jan 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 137 |
10 Jan 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 95 |
09 Jan 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 77 |
08 Jan 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 49 |
05 Jan 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 38 |
04 Jan 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 94 |
03 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 21 |
02 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 58 |
29 Dec 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 69 |
28 Dec 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 524 |
27 Dec 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 78 |
26 Dec 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 211 |
22 Dec 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 191 |
21 Dec 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 234 |
20 Dec 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 325 |
19 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 94 |
18 Dec 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 383 |
15 Dec 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 728 |
14 Dec 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 34 |
13 Dec 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 80 |
12 Dec 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 13 |
11 Dec 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 11 |
08 Dec 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 13 |
07 Dec 2023 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 101 |
06 Dec 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 173 |
05 Dec 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 140 |
04 Dec 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 13 |
01 Dec 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 51 |
30 Nov 2023 | 70.79 | 70.79 | 70.77 | 70.77 | 70.77 | 57 |
29 Nov 2023 | 72.31 | 72.37 | 72.31 | 72.37 | 72.37 | 72 |
28 Nov 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 9 |
27 Nov 2023 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 132 |
24 Nov 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 4 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 17 |
21 Nov 2023 | 71.86 | 72.37 | 71.86 | 72.37 | 72.37 | 14 |
20 Nov 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 149 |
17 Nov 2023 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 93 |
16 Nov 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 143 |
15 Nov 2023 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 842 |
14 Nov 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 47 |
13 Nov 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 76 |
10 Nov 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 523 |
09 Nov 2023 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 82 |
08 Nov 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 95 |
07 Nov 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 427 |
06 Nov 2023 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 36 |
03 Nov 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 58 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |