Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 79.11 | 80.12 | 78.91 | 80.09 | 80.09 | 28,027 |
27 Mar 2024 | 78.70 | 79.11 | 78.11 | 78.82 | 78.82 | 28,027 |
26 Mar 2024 | 79.40 | 79.65 | 78.64 | 79.01 | 79.01 | 28,497 |
25 Mar 2024 | 78.41 | 79.67 | 78.21 | 79.29 | 79.29 | 31,540 |
22 Mar 2024 | 78.52 | 78.97 | 78.07 | 78.23 | 78.23 | 24,518 |
21 Mar 2024 | 79.14 | 79.27 | 78.12 | 78.75 | 78.75 | 33,484 |
20 Mar 2024 | 79.75 | 79.79 | 78.40 | 78.79 | 78.79 | 46,183 |
19 Mar 2024 | 79.41 | 80.04 | 79.20 | 79.81 | 79.81 | 39,192 |
18 Mar 2024 | 78.40 | 79.64 | 78.38 | 79.46 | 79.46 | 45,467 |
15 Mar 2024 | 77.80 | 78.38 | 77.60 | 78.30 | 78.30 | 33,487 |
14 Mar 2024 | 76.86 | 78.26 | 76.86 | 78.16 | 78.16 | 47,625 |
13 Mar 2024 | 75.63 | 77.11 | 75.42 | 77.02 | 77.02 | 41,207 |
12 Mar 2024 | 75.73 | 76.12 | 75.08 | 75.33 | 75.33 | 36,748 |
11 Mar 2024 | 75.12 | 75.82 | 74.50 | 75.55 | 75.55 | 39,547 |
08 Mar 2024 | 75.98 | 76.60 | 74.85 | 75.29 | 75.29 | 34,378 |
07 Mar 2024 | 75.88 | 76.28 | 75.11 | 75.90 | 75.90 | 43,727 |
06 Mar 2024 | 75.00 | 76.59 | 74.87 | 75.79 | 75.79 | 45,355 |
05 Mar 2024 | 75.78 | 75.84 | 74.77 | 75.00 | 75.00 | 46,172 |
04 Mar 2024 | 76.08 | 76.43 | 75.34 | 75.74 | 75.74 | 45,395 |
01 Mar 2024 | 74.94 | 76.63 | 74.84 | 76.09 | 76.09 | 38,382 |
29 Feb 2024 | 74.95 | 75.56 | 74.67 | 74.86 | 74.86 | 27,047 |
28 Feb 2024 | 75.32 | 76.02 | 74.74 | 75.23 | 75.23 | 23,948 |
27 Feb 2024 | 74.86 | 75.71 | 74.48 | 75.66 | 75.66 | 28,618 |
26 Feb 2024 | 73.95 | 75.33 | 73.62 | 74.85 | 74.85 | 33,964 |
23 Feb 2024 | 75.30 | 75.34 | 73.87 | 74.05 | 74.05 | 31,247 |
22 Feb 2024 | 75.15 | 75.63 | 74.34 | 75.50 | 75.50 | 33,992 |
21 Feb 2024 | 74.84 | 75.23 | 74.21 | 75.03 | 75.03 | 26,981 |
20 Feb 2024 | 75.49 | 75.88 | 74.47 | 74.65 | 74.65 | 29,221 |
16 Feb 2024 | 75.12 | 75.79 | 74.46 | 75.77 | 75.77 | 28,491 |
15 Feb 2024 | 74.30 | 75.80 | 73.82 | 75.26 | 75.26 | 33,284 |
14 Feb 2024 | 75.11 | 76.18 | 74.27 | 74.49 | 74.49 | 23,588 |
13 Feb 2024 | 75.09 | 75.83 | 74.98 | 75.40 | 75.40 | 23,430 |
12 Feb 2024 | 74.78 | 75.31 | 74.11 | 75.15 | 75.15 | 15,558 |
09 Feb 2024 | 74.35 | 75.25 | 74.28 | 75.11 | 75.11 | 17,620 |
08 Feb 2024 | 72.92 | 74.67 | 72.66 | 74.54 | 74.54 | 22,581 |
07 Feb 2024 | 72.48 | 73.01 | 72.22 | 72.80 | 72.80 | 12,559 |
06 Feb 2024 | 71.88 | 72.80 | 71.60 | 72.30 | 72.30 | 16,672 |
05 Feb 2024 | 71.75 | 72.23 | 70.73 | 71.94 | 71.94 | 19,965 |
02 Feb 2024 | 72.76 | 73.14 | 70.89 | 71.28 | 71.28 | 17,933 |
01 Feb 2024 | 74.36 | 74.97 | 72.42 | 72.49 | 72.49 | 23,024 |
31 Jan 2024 | 75.88 | 76.02 | 73.88 | 74.20 | 74.20 | 14,035 |
30 Jan 2024 | 75.40 | 76.08 | 74.29 | 75.92 | 75.92 | 14,039 |
29 Jan 2024 | 76.57 | 76.89 | 74.71 | 75.06 | 75.06 | 14,733 |
26 Jan 2024 | 75.31 | 76.14 | 74.29 | 75.99 | 75.99 | 19,931 |
25 Jan 2024 | 73.90 | 75.45 | 73.86 | 75.38 | 75.38 | 14,673 |
24 Jan 2024 | 73.00 | 74.23 | 72.63 | 73.56 | 73.56 | 12,353 |
23 Jan 2024 | 73.14 | 73.64 | 72.19 | 73.03 | 73.03 | 12,388 |
22 Jan 2024 | 71.86 | 73.73 | 71.49 | 73.37 | 73.37 | 12,796 |
19 Jan 2024 | 72.26 | 72.92 | 71.68 | 71.82 | 71.82 | 12,163 |
18 Jan 2024 | 71.66 | 72.69 | 71.03 | 72.52 | 72.52 | 15,279 |
17 Jan 2024 | 71.20 | 71.72 | 70.01 | 71.46 | 71.46 | 15,407 |
16 Jan 2024 | 71.61 | 72.77 | 70.92 | 71.72 | 71.72 | 12,572 |
12 Jan 2024 | 72.07 | 74.04 | 71.91 | 72.11 | 72.11 | 20,823 |
11 Jan 2024 | 70.94 | 72.73 | 70.83 | 71.41 | 71.41 | 20,956 |
10 Jan 2024 | 71.35 | 72.35 | 70.57 | 70.83 | 70.83 | 27,028 |
09 Jan 2024 | 70.33 | 71.93 | 70.12 | 71.34 | 71.34 | 13,370 |
08 Jan 2024 | 72.50 | 72.63 | 69.61 | 70.31 | 70.31 | 13,931 |
05 Jan 2024 | 71.44 | 73.07 | 71.44 | 72.71 | 72.71 | 17,127 |
04 Jan 2024 | 72.38 | 73.17 | 70.70 | 71.65 | 71.65 | 21,559 |
03 Jan 2024 | 70.41 | 72.57 | 69.70 | 72.34 | 72.34 | 19,492 |
02 Jan 2024 | 71.66 | 73.05 | 70.17 | 70.41 | 70.41 | 14,995 |
29 Dec 2023 | 71.75 | 72.18 | 71.01 | 71.34 | 71.34 | 6,058 |
28 Dec 2023 | 73.58 | 74.04 | 71.52 | 71.56 | 71.56 | 9,661 |
27 Dec 2023 | 74.36 | 74.71 | 73.43 | 73.75 | 73.75 | 15,327 |
26 Dec 2023 | 73.28 | 75.15 | 72.58 | 74.59 | 74.59 | 11,832 |
22 Dec 2023 | 73.96 | 74.22 | 72.91 | 72.98 | 72.98 | 15,521 |
21 Dec 2023 | 73.52 | 74.24 | 72.65 | 73.55 | 73.55 | 12,465 |
20 Dec 2023 | 74.27 | 75.11 | 73.71 | 74.14 | 74.14 | 12,626 |
19 Dec 2023 | 73.23 | 74.63 | 72.80 | 74.23 | 74.23 | 12,653 |
18 Dec 2023 | 72.96 | 74.79 | 71.96 | 73.30 | 73.30 | 8,083 |
15 Dec 2023 | 72.54 | 72.95 | 71.54 | 72.36 | 72.36 | 10,513 |
14 Dec 2023 | 70.76 | 72.91 | 70.71 | 72.48 | 72.48 | 17,737 |
13 Dec 2023 | 69.60 | 70.78 | 69.16 | 70.54 | 70.54 | 16,977 |
12 Dec 2023 | 71.77 | 72.33 | 69.31 | 69.50 | 69.50 | 16,290 |
11 Dec 2023 | 71.51 | 71.95 | 70.70 | 71.72 | 71.72 | 10,253 |
08 Dec 2023 | 70.74 | 71.51 | 70.69 | 71.25 | 71.25 | 10,157 |
07 Dec 2023 | 70.20 | 70.74 | 69.55 | 69.84 | 69.84 | 14,753 |
06 Dec 2023 | 72.07 | 72.39 | 69.80 | 70.00 | 70.00 | 18,426 |
05 Dec 2023 | 73.32 | 73.94 | 72.10 | 72.29 | 72.29 | 20,871 |
04 Dec 2023 | 73.30 | 74.13 | 72.50 | 73.23 | 73.23 | 16,541 |
01 Dec 2023 | 74.48 | 75.30 | 73.17 | 73.22 | 73.22 | 19,797 |
30 Nov 2023 | 76.65 | 77.50 | 73.73 | 74.48 | 74.48 | 25,583 |
29 Nov 2023 | 75.23 | 76.43 | 74.64 | 76.36 | 76.36 | 10,756 |
28 Nov 2023 | 74.40 | 75.64 | 73.91 | 75.19 | 75.19 | 11,302 |
27 Nov 2023 | 74.62 | 74.90 | 73.41 | 74.04 | 74.04 | 8,536 |
24 Nov 2023 | 74.53 | 75.69 | 74.09 | 74.45 | 74.45 | 7,904 |
23 Nov 2023 | 74.53 | 75.00 | 74.12 | 74.94 | 74.94 | 10,010 |
22 Nov 2023 | 76.01 | 76.11 | 72.81 | 75.53 | 75.53 | 10,010 |
21 Nov 2023 | 75.75 | 76.20 | 75.47 | 76.15 | 76.15 | 7,097 |
20 Nov 2023 | 74.66 | 76.48 | 74.46 | 76.10 | 76.10 | 12,703 |
17 Nov 2023 | 72.26 | 74.66 | 72.12 | 74.61 | 74.61 | 10,820 |
16 Nov 2023 | 75.01 | 75.12 | 71.79 | 72.24 | 72.24 | 20,137 |
15 Nov 2023 | 75.78 | 76.08 | 74.94 | 75.13 | 75.13 | 8,861 |
14 Nov 2023 | 75.99 | 76.82 | 75.43 | 75.72 | 75.72 | 12,765 |
13 Nov 2023 | 74.75 | 76.04 | 74.19 | 75.87 | 75.87 | 7,257 |
10 Nov 2023 | 73.61 | 75.35 | 73.61 | 74.89 | 74.89 | 11,513 |
09 Nov 2023 | 73.46 | 74.64 | 73.44 | 73.75 | 73.75 | 10,688 |
08 Nov 2023 | 74.57 | 74.94 | 73.05 | 73.28 | 73.28 | 16,046 |
07 Nov 2023 | 77.19 | 77.19 | 74.68 | 74.76 | 74.76 | 14,050 |
06 Nov 2023 | 77.34 | 78.47 | 77.34 | 77.75 | 77.75 | 13,945 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |