Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 59.96 | 67.18 | 59.50 | 65.20 | 65.20 | 1,654,700 |
26 Mar 2024 | 63.15 | 63.72 | 61.73 | 62.23 | 62.23 | 573,900 |
25 Mar 2024 | 61.50 | 63.26 | 61.50 | 62.61 | 62.61 | 592,100 |
22 Mar 2024 | 62.91 | 62.99 | 61.08 | 61.27 | 61.27 | 443,400 |
21 Mar 2024 | 63.17 | 63.91 | 62.78 | 62.94 | 62.94 | 519,400 |
20 Mar 2024 | 59.76 | 63.11 | 59.44 | 62.76 | 62.76 | 498,800 |
19 Mar 2024 | 60.57 | 62.11 | 59.99 | 60.08 | 60.08 | 594,800 |
18 Mar 2024 | 60.66 | 61.42 | 59.23 | 60.98 | 60.98 | 536,600 |
15 Mar 2024 | 62.21 | 63.00 | 60.58 | 60.73 | 60.73 | 991,700 |
14 Mar 2024 | 63.03 | 63.80 | 61.72 | 62.42 | 62.42 | 554,700 |
13 Mar 2024 | 63.10 | 64.22 | 62.84 | 63.32 | 63.32 | 438,900 |
12 Mar 2024 | 64.71 | 65.16 | 62.87 | 63.14 | 63.14 | 615,700 |
11 Mar 2024 | 65.74 | 66.97 | 64.68 | 64.78 | 64.78 | 519,000 |
08 Mar 2024 | 66.97 | 67.83 | 65.61 | 65.81 | 65.81 | 324,400 |
07 Mar 2024 | 66.70 | 66.70 | 64.21 | 66.27 | 66.27 | 705,900 |
06 Mar 2024 | 70.01 | 70.72 | 67.49 | 67.54 | 67.54 | 524,100 |
05 Mar 2024 | 70.93 | 71.99 | 70.00 | 70.03 | 70.03 | 329,000 |
04 Mar 2024 | 73.38 | 73.38 | 70.75 | 71.30 | 71.30 | 718,400 |
01 Mar 2024 | 72.78 | 75.02 | 71.54 | 73.37 | 73.37 | 652,900 |
29 Feb 2024 | 72.50 | 73.21 | 69.61 | 72.45 | 72.45 | 1,278,000 |
28 Feb 2024 | 76.33 | 76.95 | 68.71 | 71.88 | 71.88 | 1,720,100 |
27 Feb 2024 | 82.48 | 84.11 | 82.43 | 82.90 | 82.90 | 215,300 |
26 Feb 2024 | 82.52 | 83.03 | 81.41 | 82.17 | 82.17 | 248,800 |
23 Feb 2024 | 81.90 | 83.50 | 81.42 | 82.89 | 82.89 | 223,900 |
22 Feb 2024 | 81.96 | 83.60 | 81.16 | 81.68 | 81.68 | 282,400 |
21 Feb 2024 | 81.13 | 82.01 | 79.85 | 81.94 | 81.94 | 523,800 |
20 Feb 2024 | 82.51 | 82.51 | 80.90 | 81.20 | 81.20 | 356,000 |
16 Feb 2024 | 84.25 | 84.71 | 83.29 | 83.58 | 83.58 | 317,200 |
15 Feb 2024 | 83.34 | 85.35 | 83.11 | 84.49 | 84.49 | 420,100 |
14 Feb 2024 | 80.16 | 83.99 | 79.72 | 82.94 | 82.94 | 509,300 |
13 Feb 2024 | 81.08 | 82.20 | 79.28 | 79.50 | 79.50 | 596,700 |
12 Feb 2024 | 83.94 | 84.68 | 83.01 | 83.45 | 83.45 | 371,400 |
09 Feb 2024 | 83.98 | 84.24 | 82.39 | 83.93 | 83.93 | 369,300 |
08 Feb 2024 | 83.94 | 85.36 | 83.39 | 84.07 | 84.07 | 296,100 |
07 Feb 2024 | 86.25 | 86.25 | 83.26 | 83.80 | 83.80 | 362,000 |
06 Feb 2024 | 85.56 | 86.33 | 85.38 | 86.23 | 86.23 | 318,300 |
05 Feb 2024 | 86.55 | 86.55 | 84.85 | 85.56 | 85.56 | 445,100 |
02 Feb 2024 | 87.70 | 88.46 | 86.22 | 87.47 | 87.47 | 359,500 |
02 Feb 2024 | 0.303 Dividend | |||||
01 Feb 2024 | 89.72 | 90.30 | 87.37 | 89.28 | 88.98 | 411,700 |
31 Jan 2024 | 89.57 | 91.20 | 88.65 | 88.87 | 88.57 | 702,300 |
30 Jan 2024 | 91.71 | 93.32 | 88.62 | 89.80 | 89.50 | 542,600 |
29 Jan 2024 | 90.75 | 92.78 | 89.24 | 92.20 | 91.89 | 681,600 |
26 Jan 2024 | 87.99 | 93.79 | 87.36 | 91.08 | 90.77 | 812,600 |
25 Jan 2024 | 94.41 | 95.04 | 85.21 | 87.26 | 86.96 | 1,515,800 |
24 Jan 2024 | 105.62 | 106.10 | 103.78 | 103.90 | 103.55 | 959,200 |
23 Jan 2024 | 102.72 | 104.54 | 102.66 | 104.44 | 104.09 | 459,800 |
22 Jan 2024 | 99.81 | 102.11 | 99.49 | 102.06 | 101.71 | 417,800 |
19 Jan 2024 | 96.42 | 99.35 | 96.07 | 99.13 | 98.79 | 424,600 |
18 Jan 2024 | 95.63 | 96.70 | 94.67 | 96.44 | 96.11 | 262,200 |
17 Jan 2024 | 93.50 | 94.97 | 93.50 | 94.87 | 94.55 | 258,600 |
16 Jan 2024 | 94.02 | 95.36 | 93.85 | 94.94 | 94.62 | 215,300 |
12 Jan 2024 | 94.43 | 95.79 | 94.25 | 94.91 | 94.59 | 230,800 |
11 Jan 2024 | 93.71 | 94.00 | 92.21 | 93.54 | 93.22 | 189,900 |
10 Jan 2024 | 96.63 | 97.05 | 93.98 | 94.13 | 93.81 | 232,200 |
09 Jan 2024 | 95.54 | 97.34 | 95.54 | 96.41 | 96.08 | 190,300 |
08 Jan 2024 | 97.05 | 98.22 | 96.73 | 97.09 | 96.76 | 213,400 |
05 Jan 2024 | 95.52 | 97.82 | 95.52 | 97.05 | 96.72 | 464,300 |
04 Jan 2024 | 96.33 | 97.17 | 95.92 | 96.24 | 95.91 | 301,300 |
03 Jan 2024 | 96.18 | 98.07 | 95.28 | 97.02 | 96.69 | 421,700 |
02 Jan 2024 | 97.20 | 98.99 | 96.44 | 97.68 | 97.35 | 293,800 |
29 Dec 2023 | 99.68 | 99.86 | 98.04 | 98.21 | 97.88 | 185,400 |
28 Dec 2023 | 99.51 | 100.52 | 99.33 | 99.92 | 99.58 | 140,400 |
27 Dec 2023 | 100.43 | 100.85 | 99.41 | 99.72 | 99.38 | 198,500 |
26 Dec 2023 | 99.35 | 100.37 | 98.71 | 100.12 | 99.78 | 171,100 |
22 Dec 2023 | 98.32 | 100.30 | 97.55 | 99.14 | 98.80 | 383,500 |
21 Dec 2023 | 96.85 | 98.69 | 96.57 | 98.43 | 98.10 | 428,800 |
20 Dec 2023 | 97.65 | 99.60 | 95.96 | 96.07 | 95.74 | 300,000 |
19 Dec 2023 | 94.55 | 97.61 | 94.53 | 97.53 | 97.20 | 540,100 |
18 Dec 2023 | 97.04 | 97.11 | 93.70 | 93.85 | 93.53 | 526,100 |
15 Dec 2023 | 96.47 | 99.97 | 95.86 | 96.06 | 95.73 | 3,406,900 |
14 Dec 2023 | 95.78 | 99.10 | 95.78 | 96.17 | 95.84 | 665,600 |
13 Dec 2023 | 93.39 | 95.12 | 90.14 | 94.48 | 94.16 | 699,900 |
12 Dec 2023 | 93.80 | 94.09 | 91.25 | 93.66 | 93.34 | 724,900 |
11 Dec 2023 | 94.63 | 96.11 | 94.13 | 94.13 | 93.81 | 557,900 |
08 Dec 2023 | 95.75 | 97.02 | 93.72 | 94.58 | 94.26 | 300,400 |
07 Dec 2023 | 95.28 | 95.73 | 93.26 | 95.40 | 95.08 | 408,000 |
06 Dec 2023 | 96.33 | 97.65 | 94.94 | 94.97 | 94.65 | 345,700 |
05 Dec 2023 | 97.37 | 98.00 | 95.74 | 95.74 | 95.42 | 336,100 |
04 Dec 2023 | 94.73 | 98.72 | 94.38 | 98.01 | 97.68 | 616,800 |
01 Dec 2023 | 93.51 | 94.62 | 91.56 | 94.53 | 94.21 | 396,500 |
30 Nov 2023 | 93.40 | 94.20 | 92.60 | 93.99 | 93.67 | 377,300 |
29 Nov 2023 | 93.76 | 94.55 | 93.18 | 93.44 | 93.12 | 434,400 |
28 Nov 2023 | 93.58 | 94.75 | 92.99 | 93.10 | 92.78 | 429,400 |
27 Nov 2023 | 93.80 | 94.67 | 92.54 | 93.85 | 93.53 | 448,600 |
24 Nov 2023 | 92.54 | 94.81 | 91.73 | 94.67 | 94.35 | 145,800 |
22 Nov 2023 | 93.28 | 93.58 | 92.38 | 92.78 | 92.47 | 256,800 |
21 Nov 2023 | 92.38 | 93.89 | 91.86 | 92.68 | 92.37 | 345,700 |
20 Nov 2023 | 90.96 | 93.48 | 89.94 | 92.92 | 92.60 | 370,200 |
17 Nov 2023 | 90.46 | 91.91 | 89.50 | 91.06 | 90.75 | 353,600 |
16 Nov 2023 | 89.12 | 89.69 | 88.03 | 89.56 | 89.26 | 276,600 |
15 Nov 2023 | 88.37 | 91.14 | 88.37 | 89.14 | 88.84 | 351,500 |
14 Nov 2023 | 85.00 | 88.69 | 84.95 | 88.55 | 88.25 | 354,900 |
13 Nov 2023 | 82.10 | 82.86 | 80.99 | 82.63 | 82.35 | 315,400 |
10 Nov 2023 | 81.01 | 82.72 | 80.02 | 82.50 | 82.22 | 232,800 |
09 Nov 2023 | 81.53 | 82.52 | 80.42 | 80.81 | 80.54 | 506,300 |
08 Nov 2023 | 80.56 | 81.50 | 80.05 | 81.25 | 80.97 | 301,200 |
07 Nov 2023 | 80.23 | 81.66 | 79.78 | 80.59 | 80.32 | 199,400 |
06 Nov 2023 | 81.10 | 81.49 | 79.84 | 80.25 | 79.98 | 197,900 |
03 Nov 2023 | 80.15 | 81.95 | 80.15 | 81.36 | 81.08 | 258,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |