Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 80.00 | 80.24 | 79.56 | 80.12 | 80.12 | 14,373 |
27 Mar 2024 | 80.20 | 81.00 | 79.14 | 79.60 | 79.60 | 195,433 |
26 Mar 2024 | 80.84 | 81.00 | 80.28 | 80.70 | 80.70 | 172,567 |
25 Mar 2024 | 81.66 | 81.76 | 80.64 | 80.66 | 80.66 | 191,595 |
22 Mar 2024 | 81.32 | 82.28 | 80.94 | 81.72 | 81.72 | 391,227 |
21 Mar 2024 | 81.46 | 81.82 | 80.76 | 81.40 | 81.40 | 262,462 |
20 Mar 2024 | 81.54 | 82.46 | 81.18 | 81.42 | 81.42 | 326,758 |
19 Mar 2024 | 81.58 | 82.14 | 81.32 | 81.82 | 81.82 | 439,114 |
18 Mar 2024 | 82.12 | 82.38 | 80.64 | 81.58 | 81.58 | 180,818 |
15 Mar 2024 | 81.76 | 82.66 | 80.86 | 82.18 | 82.18 | 680,015 |
14 Mar 2024 | 81.68 | 83.34 | 81.04 | 81.64 | 81.64 | 332,694 |
13 Mar 2024 | 82.08 | 82.62 | 81.16 | 81.28 | 81.28 | 427,096 |
12 Mar 2024 | 82.26 | 82.68 | 81.50 | 82.08 | 82.08 | 324,274 |
11 Mar 2024 | 81.58 | 82.80 | 81.36 | 82.00 | 82.00 | 322,321 |
08 Mar 2024 | 81.90 | 82.50 | 81.22 | 81.56 | 81.56 | 560,872 |
07 Mar 2024 | 80.60 | 82.22 | 80.36 | 81.68 | 81.68 | 490,842 |
06 Mar 2024 | 81.22 | 81.64 | 80.38 | 80.94 | 80.94 | 485,562 |
05 Mar 2024 | 79.88 | 81.20 | 79.72 | 81.20 | 81.20 | 397,510 |
04 Mar 2024 | 81.40 | 81.70 | 79.84 | 79.90 | 79.90 | 246,762 |
01 Mar 2024 | 81.08 | 81.56 | 80.46 | 81.24 | 81.24 | 254,141 |
29 Feb 2024 | 80.46 | 81.50 | 80.46 | 81.14 | 81.14 | 820,654 |
28 Feb 2024 | 79.06 | 80.42 | 79.06 | 80.10 | 80.10 | 211,054 |
27 Feb 2024 | 80.90 | 81.22 | 79.32 | 79.52 | 79.52 | 309,540 |
26 Feb 2024 | 81.60 | 81.60 | 80.46 | 80.80 | 80.80 | 326,673 |
23 Feb 2024 | 80.44 | 81.94 | 80.32 | 81.76 | 81.76 | 314,072 |
22 Feb 2024 | 79.74 | 81.36 | 79.74 | 80.30 | 80.30 | 485,412 |
21 Feb 2024 | 78.64 | 80.70 | 78.50 | 79.46 | 79.46 | 278,024 |
20 Feb 2024 | 78.52 | 80.20 | 78.40 | 79.00 | 79.00 | 282,496 |
19 Feb 2024 | 76.76 | 78.88 | 76.64 | 78.68 | 78.68 | 286,403 |
16 Feb 2024 | 78.90 | 79.42 | 76.04 | 76.62 | 76.62 | 894,150 |
15 Feb 2024 | 77.88 | 81.42 | 77.00 | 78.30 | 78.30 | 1,067,044 |
14 Feb 2024 | 80.60 | 82.16 | 80.44 | 81.98 | 81.98 | 577,586 |
13 Feb 2024 | 80.32 | 80.98 | 80.12 | 80.70 | 80.70 | 377,136 |
12 Feb 2024 | 80.22 | 80.60 | 80.12 | 80.38 | 80.38 | 429,612 |
09 Feb 2024 | 81.96 | 82.60 | 79.80 | 80.14 | 80.14 | 539,955 |
08 Feb 2024 | 81.30 | 83.02 | 81.28 | 82.20 | 82.20 | 374,851 |
07 Feb 2024 | 80.84 | 81.84 | 80.84 | 81.32 | 81.32 | 291,595 |
06 Feb 2024 | 80.96 | 81.06 | 79.98 | 80.70 | 80.70 | 284,658 |
05 Feb 2024 | 79.40 | 81.00 | 79.40 | 80.70 | 80.70 | 243,323 |
02 Feb 2024 | 82.18 | 82.30 | 79.02 | 79.32 | 79.32 | 296,945 |
01 Feb 2024 | 82.80 | 83.12 | 81.70 | 81.70 | 81.70 | 428,226 |
31 Jan 2024 | 82.12 | 82.98 | 81.94 | 82.68 | 82.68 | 338,895 |
30 Jan 2024 | 81.80 | 82.44 | 81.52 | 81.96 | 81.96 | 439,387 |
29 Jan 2024 | 81.28 | 81.90 | 81.02 | 81.90 | 81.90 | 486,026 |
26 Jan 2024 | 80.86 | 81.52 | 80.46 | 81.26 | 81.26 | 460,841 |
25 Jan 2024 | 79.44 | 80.96 | 79.42 | 80.40 | 80.40 | 490,397 |
24 Jan 2024 | 80.32 | 80.58 | 79.16 | 79.70 | 79.70 | 456,940 |
23 Jan 2024 | 79.76 | 79.92 | 79.08 | 79.42 | 79.42 | 512,455 |
22 Jan 2024 | 79.02 | 79.84 | 78.66 | 79.50 | 79.50 | 393,535 |
19 Jan 2024 | 77.30 | 78.62 | 77.00 | 78.38 | 78.38 | 341,024 |
18 Jan 2024 | 77.00 | 77.34 | 76.46 | 76.80 | 76.80 | 373,457 |
17 Jan 2024 | 76.72 | 76.96 | 76.10 | 76.92 | 76.92 | 539,512 |
16 Jan 2024 | 76.08 | 77.16 | 75.86 | 77.04 | 77.04 | 226,829 |
15 Jan 2024 | 76.22 | 76.60 | 75.80 | 76.34 | 76.34 | 256,129 |
12 Jan 2024 | 76.30 | 76.44 | 75.56 | 75.56 | 75.56 | 393,310 |
11 Jan 2024 | 76.86 | 77.10 | 75.40 | 75.92 | 75.92 | 406,785 |
10 Jan 2024 | 78.00 | 78.08 | 76.64 | 76.70 | 76.70 | 363,897 |
09 Jan 2024 | 78.06 | 78.36 | 77.68 | 78.04 | 78.04 | 217,840 |
08 Jan 2024 | 77.16 | 78.04 | 76.50 | 78.02 | 78.02 | 224,708 |
05 Jan 2024 | 77.64 | 77.96 | 76.44 | 77.14 | 77.14 | 406,601 |
04 Jan 2024 | 77.80 | 78.80 | 77.40 | 77.98 | 77.98 | 286,004 |
03 Jan 2024 | 77.38 | 78.28 | 77.08 | 78.02 | 78.02 | 318,229 |
02 Jan 2024 | 79.06 | 79.14 | 77.40 | 77.40 | 77.40 | 297,223 |
29 Dec 2023 | 78.00 | 78.74 | 77.76 | 78.66 | 78.66 | 84,481 |
28 Dec 2023 | 78.58 | 78.96 | 77.92 | 78.08 | 78.08 | 286,572 |
27 Dec 2023 | 77.40 | 78.36 | 76.64 | 78.36 | 78.36 | 419,378 |
22 Dec 2023 | 75.54 | 76.82 | 75.42 | 76.70 | 76.70 | 104,621 |
21 Dec 2023 | 75.00 | 76.14 | 74.88 | 75.84 | 75.84 | 232,040 |
20 Dec 2023 | 75.06 | 75.72 | 74.80 | 75.46 | 75.46 | 216,515 |
19 Dec 2023 | 75.06 | 75.78 | 74.76 | 74.78 | 74.78 | 370,349 |
18 Dec 2023 | 73.70 | 75.18 | 73.18 | 75.12 | 75.12 | 367,243 |
15 Dec 2023 | 74.40 | 74.82 | 73.72 | 74.14 | 74.14 | 767,981 |
14 Dec 2023 | 75.00 | 76.58 | 74.34 | 74.34 | 74.34 | 496,614 |
13 Dec 2023 | 73.64 | 74.98 | 73.62 | 74.40 | 74.40 | 616,475 |
12 Dec 2023 | 74.32 | 74.68 | 73.72 | 73.72 | 73.72 | 317,155 |
11 Dec 2023 | 74.06 | 74.58 | 73.82 | 74.16 | 74.16 | 469,465 |
08 Dec 2023 | 75.18 | 75.20 | 74.28 | 74.28 | 74.28 | 333,337 |
07 Dec 2023 | 74.62 | 75.50 | 74.62 | 75.20 | 75.20 | 314,660 |
06 Dec 2023 | 75.26 | 75.48 | 74.48 | 74.88 | 74.88 | 778,501 |
05 Dec 2023 | 74.38 | 75.34 | 73.96 | 75.26 | 75.26 | 498,618 |
04 Dec 2023 | 73.46 | 74.56 | 73.36 | 74.24 | 74.24 | 385,291 |
01 Dec 2023 | 73.54 | 74.42 | 73.36 | 73.48 | 73.48 | 427,850 |
30 Nov 2023 | 73.60 | 75.14 | 73.46 | 74.22 | 74.22 | 985,930 |
29 Nov 2023 | 74.28 | 74.56 | 73.62 | 73.78 | 73.78 | 405,555 |
28 Nov 2023 | 74.20 | 74.70 | 73.64 | 74.70 | 74.70 | 381,091 |
27 Nov 2023 | 74.42 | 74.86 | 74.08 | 74.32 | 74.32 | 398,267 |
24 Nov 2023 | 74.16 | 74.48 | 73.50 | 74.48 | 74.48 | 202,719 |
23 Nov 2023 | 73.56 | 74.18 | 73.02 | 74.10 | 74.10 | 167,906 |
22 Nov 2023 | 71.84 | 73.88 | 71.84 | 73.48 | 73.48 | 567,838 |
21 Nov 2023 | 72.20 | 72.70 | 71.62 | 71.90 | 71.90 | 231,372 |
20 Nov 2023 | 73.00 | 73.54 | 71.86 | 72.18 | 72.18 | 319,961 |
17 Nov 2023 | 73.58 | 73.90 | 72.62 | 72.86 | 72.86 | 511,895 |
16 Nov 2023 | 73.78 | 74.24 | 73.42 | 73.52 | 73.52 | 291,588 |
15 Nov 2023 | 74.22 | 74.90 | 73.56 | 73.92 | 73.92 | 411,556 |
14 Nov 2023 | 72.38 | 73.90 | 72.28 | 73.70 | 73.70 | 425,446 |
13 Nov 2023 | 72.48 | 72.74 | 71.36 | 72.36 | 72.36 | 610,907 |
10 Nov 2023 | 74.00 | 74.20 | 72.38 | 72.46 | 72.46 | 306,767 |
09 Nov 2023 | 73.84 | 74.82 | 73.78 | 74.20 | 74.20 | 337,012 |
08 Nov 2023 | 73.94 | 74.60 | 73.80 | 73.98 | 73.98 | 328,069 |
07 Nov 2023 | 74.80 | 75.68 | 73.94 | 74.04 | 74.04 | 592,083 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |