Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 67.46 | 67.80 | 66.76 | 66.90 | 66.90 | 277,817 |
27 Mar 2024 | 66.80 | 67.42 | 66.38 | 67.22 | 67.22 | 251,922 |
26 Mar 2024 | 66.48 | 67.26 | 65.98 | 66.66 | 66.66 | 427,087 |
25 Mar 2024 | 66.40 | 66.50 | 65.60 | 66.42 | 66.42 | 381,440 |
22 Mar 2024 | 66.50 | 66.96 | 65.84 | 66.32 | 66.32 | 655,517 |
21 Mar 2024 | 68.00 | 68.30 | 66.52 | 66.62 | 66.62 | 740,513 |
20 Mar 2024 | 68.64 | 68.70 | 67.14 | 67.82 | 67.82 | 534,429 |
19 Mar 2024 | 68.00 | 69.98 | 67.48 | 68.70 | 68.70 | 762,903 |
18 Mar 2024 | 66.76 | 67.50 | 66.66 | 67.14 | 67.14 | 252,474 |
15 Mar 2024 | 66.70 | 67.36 | 66.54 | 66.62 | 66.62 | 738,551 |
14 Mar 2024 | 67.58 | 68.00 | 66.48 | 66.76 | 66.76 | 344,069 |
13 Mar 2024 | 67.64 | 67.72 | 66.88 | 67.70 | 67.70 | 365,991 |
12 Mar 2024 | 67.00 | 68.26 | 66.12 | 67.58 | 67.58 | 890,601 |
11 Mar 2024 | 69.00 | 69.42 | 66.48 | 66.96 | 66.96 | 799,588 |
08 Mar 2024 | 71.78 | 72.22 | 69.96 | 70.14 | 70.14 | 516,821 |
07 Mar 2024 | 70.80 | 72.28 | 68.80 | 71.94 | 71.94 | 558,657 |
06 Mar 2024 | 72.78 | 73.58 | 72.42 | 72.82 | 72.82 | 371,181 |
05 Mar 2024 | 72.68 | 72.72 | 71.30 | 72.64 | 72.64 | 219,639 |
04 Mar 2024 | 73.80 | 73.80 | 72.70 | 73.26 | 73.26 | 273,594 |
01 Mar 2024 | 74.66 | 75.02 | 73.12 | 73.78 | 73.78 | 330,990 |
29 Feb 2024 | 74.86 | 75.12 | 73.64 | 74.08 | 74.08 | 443,629 |
28 Feb 2024 | 75.16 | 75.16 | 74.18 | 74.72 | 74.72 | 211,081 |
27 Feb 2024 | 73.46 | 75.10 | 72.88 | 75.10 | 75.10 | 233,891 |
26 Feb 2024 | 74.04 | 74.12 | 72.48 | 73.48 | 73.48 | 219,292 |
23 Feb 2024 | 74.24 | 74.48 | 72.76 | 74.36 | 74.36 | 301,989 |
22 Feb 2024 | 74.40 | 75.02 | 74.02 | 74.08 | 74.08 | 447,760 |
21 Feb 2024 | 72.74 | 74.36 | 72.66 | 73.90 | 73.90 | 244,784 |
20 Feb 2024 | 73.54 | 74.00 | 71.82 | 72.94 | 72.94 | 476,448 |
19 Feb 2024 | 76.78 | 76.92 | 73.62 | 74.02 | 74.02 | 465,218 |
16 Feb 2024 | 77.08 | 77.94 | 76.88 | 77.06 | 77.06 | 283,234 |
15 Feb 2024 | 76.42 | 77.22 | 76.02 | 76.68 | 76.68 | 222,000 |
14 Feb 2024 | 75.30 | 77.78 | 74.94 | 76.14 | 76.14 | 329,080 |
13 Feb 2024 | 75.70 | 77.62 | 75.58 | 76.44 | 76.44 | 285,000 |
12 Feb 2024 | 75.56 | 76.34 | 75.10 | 75.68 | 75.68 | 177,248 |
09 Feb 2024 | 75.98 | 76.70 | 74.86 | 75.42 | 75.42 | 326,905 |
08 Feb 2024 | 74.26 | 76.90 | 74.26 | 76.08 | 76.08 | 383,084 |
07 Feb 2024 | 74.70 | 75.02 | 73.76 | 73.84 | 73.84 | 207,357 |
06 Feb 2024 | 74.70 | 74.88 | 73.50 | 74.70 | 74.70 | 238,632 |
05 Feb 2024 | 75.96 | 76.12 | 73.78 | 74.06 | 74.06 | 313,826 |
02 Feb 2024 | 76.22 | 77.12 | 75.72 | 75.96 | 75.96 | 298,160 |
01 Feb 2024 | 75.74 | 75.98 | 74.70 | 75.62 | 75.62 | 249,712 |
31 Jan 2024 | 75.48 | 76.22 | 74.86 | 76.20 | 76.20 | 329,621 |
30 Jan 2024 | 77.84 | 77.88 | 74.14 | 75.82 | 75.82 | 511,485 |
29 Jan 2024 | 74.40 | 77.12 | 73.26 | 76.98 | 76.98 | 553,123 |
26 Jan 2024 | 73.00 | 74.64 | 72.20 | 74.40 | 74.40 | 539,971 |
25 Jan 2024 | 72.44 | 73.10 | 72.00 | 73.10 | 73.10 | 257,386 |
24 Jan 2024 | 73.16 | 73.22 | 72.16 | 72.88 | 72.88 | 255,077 |
23 Jan 2024 | 71.50 | 73.00 | 71.50 | 72.16 | 72.16 | 320,893 |
22 Jan 2024 | 71.64 | 72.12 | 71.20 | 71.26 | 71.26 | 262,066 |
19 Jan 2024 | 72.40 | 72.52 | 70.52 | 70.88 | 70.88 | 324,694 |
18 Jan 2024 | 72.02 | 72.78 | 71.52 | 71.88 | 71.88 | 268,226 |
17 Jan 2024 | 71.26 | 71.76 | 71.08 | 71.68 | 71.68 | 273,681 |
16 Jan 2024 | 72.98 | 73.14 | 71.34 | 72.52 | 72.52 | 225,831 |
15 Jan 2024 | 74.42 | 74.66 | 73.22 | 73.64 | 73.64 | 317,088 |
12 Jan 2024 | 74.06 | 74.26 | 72.58 | 72.80 | 72.80 | 226,809 |
11 Jan 2024 | 74.64 | 74.76 | 73.32 | 73.38 | 73.38 | 302,068 |
10 Jan 2024 | 74.68 | 74.68 | 73.56 | 74.22 | 74.22 | 225,429 |
09 Jan 2024 | 76.00 | 76.16 | 73.96 | 74.84 | 74.84 | 267,769 |
08 Jan 2024 | 74.04 | 75.70 | 73.66 | 75.70 | 75.70 | 212,718 |
05 Jan 2024 | 73.88 | 74.80 | 73.26 | 74.44 | 74.44 | 258,608 |
04 Jan 2024 | 74.90 | 75.36 | 73.42 | 74.42 | 74.42 | 369,253 |
03 Jan 2024 | 77.00 | 77.40 | 74.34 | 74.88 | 74.88 | 302,103 |
02 Jan 2024 | 77.28 | 78.40 | 76.64 | 77.50 | 77.50 | 234,841 |
29 Dec 2023 | 76.80 | 77.04 | 76.64 | 76.92 | 76.92 | 101,645 |
28 Dec 2023 | 76.54 | 76.90 | 76.38 | 76.70 | 76.70 | 144,770 |
27 Dec 2023 | 76.50 | 76.76 | 76.04 | 76.24 | 76.24 | 146,262 |
22 Dec 2023 | 76.44 | 76.80 | 76.18 | 76.26 | 76.26 | 166,893 |
21 Dec 2023 | 75.80 | 76.70 | 75.66 | 76.60 | 76.60 | 174,272 |
20 Dec 2023 | 75.98 | 76.86 | 75.98 | 76.74 | 76.74 | 226,621 |
19 Dec 2023 | 75.84 | 76.58 | 75.80 | 76.02 | 76.02 | 204,093 |
18 Dec 2023 | 75.76 | 76.00 | 75.18 | 76.00 | 76.00 | 229,554 |
15 Dec 2023 | 76.36 | 77.32 | 75.74 | 76.14 | 76.14 | 823,069 |
14 Dec 2023 | 74.24 | 75.78 | 73.84 | 75.70 | 75.70 | 525,717 |
13 Dec 2023 | 72.62 | 74.94 | 72.46 | 72.54 | 72.54 | 479,252 |
12 Dec 2023 | 72.94 | 73.10 | 72.02 | 72.08 | 72.08 | 346,797 |
11 Dec 2023 | 73.58 | 73.66 | 72.46 | 72.94 | 72.94 | 329,012 |
08 Dec 2023 | 72.92 | 73.78 | 72.26 | 73.60 | 73.60 | 377,917 |
07 Dec 2023 | 71.76 | 73.22 | 71.64 | 73.20 | 73.20 | 394,268 |
06 Dec 2023 | 72.24 | 73.78 | 71.88 | 73.28 | 73.28 | 492,528 |
05 Dec 2023 | 71.02 | 72.16 | 70.08 | 71.72 | 71.72 | 350,039 |
04 Dec 2023 | 71.36 | 71.70 | 68.62 | 71.04 | 71.04 | 601,366 |
01 Dec 2023 | 71.10 | 71.76 | 70.56 | 71.44 | 71.44 | 371,813 |
30 Nov 2023 | 71.68 | 71.86 | 70.32 | 71.02 | 71.02 | 791,155 |
29 Nov 2023 | 70.02 | 72.14 | 69.78 | 71.60 | 71.60 | 404,013 |
28 Nov 2023 | 70.40 | 70.90 | 69.62 | 70.02 | 70.02 | 344,268 |
27 Nov 2023 | 70.24 | 70.48 | 69.48 | 69.88 | 69.88 | 248,287 |
24 Nov 2023 | 70.10 | 71.52 | 69.82 | 70.36 | 70.36 | 451,169 |
23 Nov 2023 | 69.02 | 69.44 | 68.78 | 68.96 | 68.96 | 147,558 |
22 Nov 2023 | 68.36 | 69.38 | 68.34 | 68.92 | 68.92 | 279,434 |
21 Nov 2023 | 69.00 | 69.24 | 68.10 | 68.10 | 68.10 | 255,594 |
20 Nov 2023 | 69.22 | 69.24 | 68.38 | 69.00 | 69.00 | 212,526 |
17 Nov 2023 | 68.82 | 69.54 | 68.64 | 68.86 | 68.86 | 300,807 |
16 Nov 2023 | 69.36 | 69.96 | 68.46 | 68.58 | 68.58 | 328,666 |
15 Nov 2023 | 68.30 | 69.94 | 67.90 | 69.78 | 69.78 | 571,266 |
14 Nov 2023 | 65.54 | 68.30 | 65.36 | 68.12 | 68.12 | 759,690 |
13 Nov 2023 | 63.90 | 64.56 | 63.78 | 64.02 | 64.02 | 244,479 |
10 Nov 2023 | 64.08 | 64.10 | 63.04 | 63.38 | 63.38 | 377,816 |
09 Nov 2023 | 64.20 | 64.92 | 63.46 | 64.50 | 64.50 | 288,320 |
08 Nov 2023 | 61.48 | 64.54 | 61.38 | 64.32 | 64.32 | 819,817 |
07 Nov 2023 | 62.20 | 62.54 | 61.20 | 61.80 | 61.80 | 582,633 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |