Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 67.00 | 68.55 | 66.60 | 68.35 | 68.35 | 12,513,882 |
27 Mar 2024 | 66.30 | 67.90 | 65.90 | 66.75 | 66.75 | 23,812,654 |
26 Mar 2024 | 69.25 | 70.00 | 65.85 | 66.25 | 66.25 | 24,415,556 |
25 Mar 2024 | 69.50 | 72.70 | 68.20 | 69.30 | 69.30 | 38,807,689 |
22 Mar 2024 | 69.05 | 70.55 | 68.70 | 69.65 | 69.65 | 28,119,213 |
21 Mar 2024 | 65.00 | 70.15 | 65.00 | 69.05 | 69.05 | 75,586,189 |
20 Mar 2024 | 65.20 | 65.80 | 63.60 | 64.30 | 64.30 | 26,492,559 |
19 Mar 2024 | 63.65 | 65.40 | 63.60 | 65.05 | 65.05 | 24,583,045 |
18 Mar 2024 | 63.75 | 64.65 | 62.80 | 63.90 | 63.90 | 21,267,608 |
15 Mar 2024 | 62.30 | 63.60 | 61.30 | 63.60 | 63.60 | 30,811,646 |
14 Mar 2024 | 62.30 | 62.35 | 61.15 | 61.90 | 61.90 | 30,422,117 |
13 Mar 2024 | 63.80 | 63.80 | 62.00 | 62.00 | 62.00 | 40,037,115 |
12 Mar 2024 | 62.40 | 63.30 | 60.95 | 61.50 | 61.50 | 23,612,053 |
11 Mar 2024 | 66.10 | 66.70 | 62.10 | 62.10 | 62.10 | 48,499,523 |
08 Mar 2024 | 64.45 | 65.50 | 63.90 | 65.50 | 65.50 | 22,336,141 |
07 Mar 2024 | 62.55 | 64.35 | 62.55 | 64.30 | 64.30 | 20,402,386 |
06 Mar 2024 | 63.55 | 64.25 | 62.40 | 62.40 | 62.40 | 22,000,473 |
05 Mar 2024 | 64.00 | 64.75 | 62.95 | 63.60 | 63.60 | 25,622,901 |
04 Mar 2024 | 66.65 | 66.70 | 63.90 | 63.95 | 63.95 | 18,742,920 |
01 Mar 2024 | 67.00 | 67.30 | 65.70 | 66.30 | 66.30 | 15,840,853 |
29 Feb 2024 | 65.10 | 67.65 | 65.10 | 66.95 | 66.95 | 32,352,913 |
28 Feb 2024 | 65.60 | 66.30 | 64.55 | 65.35 | 65.35 | 23,294,352 |
27 Feb 2024 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | 22,299,482 |
26 Feb 2024 | 68.70 | 69.20 | 67.05 | 67.50 | 67.50 | 34,821,585 |
23 Feb 2024 | 66.65 | 68.55 | 66.65 | 68.35 | 68.35 | 35,022,192 |
22 Feb 2024 | 66.00 | 66.85 | 65.15 | 66.40 | 66.40 | 34,555,730 |
21 Feb 2024 | 67.45 | 67.55 | 65.50 | 65.75 | 65.75 | 30,808,097 |
20 Feb 2024 | 67.00 | 67.45 | 66.10 | 67.35 | 67.35 | 33,651,559 |
19 Feb 2024 | 68.45 | 69.15 | 66.35 | 66.75 | 66.75 | 32,909,943 |
16 Feb 2024 | 69.20 | 69.65 | 68.05 | 68.15 | 68.15 | 23,407,878 |
15 Feb 2024 | 67.85 | 69.35 | 67.65 | 68.80 | 68.80 | 33,915,379 |
14 Feb 2024 | 68.65 | 68.85 | 66.60 | 67.50 | 67.50 | 28,163,335 |
13 Feb 2024 | 70.80 | 70.80 | 67.95 | 68.30 | 68.30 | 29,808,683 |
12 Feb 2024 | 69.05 | 71.00 | 68.70 | 70.90 | 70.90 | 44,728,581 |
09 Feb 2024 | 68.85 | 69.45 | 68.00 | 68.35 | 68.35 | 24,279,017 |
08 Feb 2024 | 68.45 | 69.15 | 68.35 | 68.65 | 68.65 | 20,097,011 |
07 Feb 2024 | 69.50 | 69.55 | 68.00 | 68.10 | 68.10 | 27,049,820 |
06 Feb 2024 | 70.25 | 70.75 | 69.20 | 69.35 | 69.35 | 33,219,302 |
05 Feb 2024 | 70.45 | 70.70 | 69.70 | 70.05 | 70.05 | 25,498,965 |
02 Feb 2024 | 70.90 | 71.50 | 69.75 | 70.20 | 70.20 | 28,744,825 |
01 Feb 2024 | 68.60 | 70.30 | 68.35 | 69.55 | 69.55 | 38,061,511 |
31 Jan 2024 | 69.35 | 69.40 | 67.80 | 68.55 | 68.55 | 26,394,826 |
30 Jan 2024 | 69.70 | 71.00 | 68.80 | 69.35 | 69.35 | 46,322,243 |
29 Jan 2024 | 69.20 | 70.25 | 68.05 | 69.30 | 69.30 | 42,856,609 |
26 Jan 2024 | 67.15 | 70.85 | 66.65 | 69.00 | 69.00 | 61,443,022 |
25 Jan 2024 | 66.30 | 67.65 | 66.05 | 66.95 | 66.95 | 27,175,107 |
24 Jan 2024 | 65.70 | 66.85 | 65.00 | 66.00 | 66.00 | 17,817,393 |
23 Jan 2024 | 65.50 | 67.05 | 64.95 | 65.60 | 65.60 | 31,513,401 |
22 Jan 2024 | 64.55 | 66.25 | 63.95 | 64.60 | 64.60 | 27,962,315 |
19 Jan 2024 | 64.75 | 64.90 | 62.80 | 64.35 | 64.35 | 30,070,653 |
18 Jan 2024 | 65.10 | 65.30 | 64.05 | 64.45 | 64.45 | 18,279,199 |
17 Jan 2024 | 63.70 | 65.60 | 63.00 | 65.00 | 65.00 | 32,859,024 |
16 Jan 2024 | 62.60 | 64.80 | 62.45 | 64.25 | 64.25 | 43,681,590 |
15 Jan 2024 | 61.25 | 63.55 | 61.05 | 62.35 | 62.35 | 45,062,809 |
12 Jan 2024 | 60.55 | 62.45 | 59.35 | 61.00 | 61.00 | 56,749,135 |
11 Jan 2024 | 61.85 | 62.10 | 60.50 | 60.85 | 60.85 | 21,817,667 |
10 Jan 2024 | 62.15 | 62.40 | 60.85 | 61.50 | 61.50 | 31,292,698 |
09 Jan 2024 | 62.80 | 63.00 | 61.45 | 62.50 | 62.50 | 27,787,702 |
08 Jan 2024 | 61.80 | 62.55 | 60.80 | 62.10 | 62.10 | 28,262,037 |
05 Jan 2024 | 59.20 | 61.35 | 59.10 | 61.25 | 61.25 | 33,566,147 |
04 Jan 2024 | 57.75 | 60.55 | 57.30 | 59.00 | 59.00 | 41,573,149 |
03 Jan 2024 | 58.50 | 58.85 | 57.25 | 57.70 | 57.70 | 22,903,817 |
02 Jan 2024 | 57.50 | 59.10 | 57.30 | 58.60 | 58.60 | 38,895,345 |
29 Dec 2023 | 56.45 | 57.05 | 55.55 | 56.10 | 56.10 | 22,008,729 |
28 Dec 2023 | 53.85 | 56.45 | 53.85 | 56.20 | 56.20 | 23,631,399 |
27 Dec 2023 | 53.10 | 54.20 | 52.25 | 53.70 | 53.70 | 29,235,298 |
26 Dec 2023 | 53.35 | 53.75 | 52.15 | 53.10 | 53.10 | 22,456,152 |
25 Dec 2023 | 54.75 | 55.05 | 52.60 | 53.00 | 53.00 | 12,717,219 |
22 Dec 2023 | 55.95 | 57.35 | 54.50 | 55.05 | 55.05 | 23,696,232 |
21 Dec 2023 | 53.75 | 56.20 | 53.40 | 55.95 | 55.95 | 28,806,291 |
20 Dec 2023 | 53.75 | 54.15 | 52.90 | 53.85 | 53.85 | 20,507,968 |
20 Dec 2023 | 1.027273 Dividend | |||||
19 Dec 2023 | 54.85 | 54.85 | 53.50 | 54.50 | 53.47 | 28,329,675 |
18 Dec 2023 | 56.35 | 57.05 | 54.60 | 54.80 | 53.77 | 21,797,322 |
15 Dec 2023 | 55.55 | 57.10 | 55.55 | 56.60 | 55.53 | 22,580,614 |
14 Dec 2023 | 53.00 | 56.10 | 53.00 | 55.90 | 54.85 | 30,278,736 |
13 Dec 2023 | 55.20 | 55.35 | 52.20 | 52.20 | 51.22 | 36,927,540 |
12 Dec 2023 | 57.90 | 58.05 | 55.10 | 55.70 | 54.65 | 36,755,643 |
11 Dec 2023 | 58.45 | 59.85 | 56.85 | 58.00 | 56.91 | 50,313,412 |
08 Dec 2023 | 58.30 | 59.35 | 57.75 | 58.50 | 57.40 | 43,975,484 |
07 Dec 2023 | 58.00 | 58.25 | 56.10 | 58.00 | 56.91 | 48,723,072 |
06 Dec 2023 | 58.00 | 59.20 | 57.45 | 57.70 | 56.61 | 38,016,348 |
05 Dec 2023 | 57.65 | 59.15 | 57.40 | 57.90 | 56.81 | 42,673,310 |
04 Dec 2023 | 58.60 | 58.90 | 57.25 | 57.60 | 56.51 | 23,707,352 |
01 Dec 2023 | 58.20 | 58.95 | 57.55 | 58.50 | 57.40 | 25,919,495 |
30 Nov 2023 | 57.25 | 57.85 | 56.45 | 57.85 | 56.76 | 41,129,904 |
29 Nov 2023 | 58.95 | 59.60 | 57.00 | 57.25 | 56.17 | 37,299,270 |
28 Nov 2023 | 58.65 | 60.00 | 58.35 | 58.85 | 57.74 | 42,345,217 |
27 Nov 2023 | 58.30 | 58.95 | 57.60 | 58.65 | 57.54 | 30,734,062 |
24 Nov 2023 | 57.30 | 58.10 | 56.40 | 58.05 | 56.96 | 23,318,703 |
23 Nov 2023 | 57.60 | 58.40 | 57.05 | 57.30 | 56.22 | 30,360,049 |
22 Nov 2023 | 57.65 | 59.00 | 57.40 | 57.50 | 56.42 | 33,207,310 |
21 Nov 2023 | 57.70 | 58.80 | 56.95 | 57.50 | 56.42 | 25,839,057 |
20 Nov 2023 | 57.55 | 59.55 | 57.15 | 57.35 | 56.27 | 39,644,464 |
17 Nov 2023 | 54.90 | 56.95 | 54.10 | 56.65 | 55.58 | 41,171,406 |
16 Nov 2023 | 54.30 | 55.15 | 54.30 | 54.90 | 53.87 | 19,835,841 |
15 Nov 2023 | 55.90 | 57.05 | 53.70 | 54.30 | 53.28 | 31,180,147 |
14 Nov 2023 | 54.00 | 55.60 | 53.25 | 55.60 | 54.55 | 22,695,074 |
13 Nov 2023 | 55.25 | 55.45 | 53.70 | 53.90 | 52.88 | 22,482,267 |
10 Nov 2023 | 55.50 | 56.00 | 54.85 | 55.00 | 53.96 | 30,384,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |