Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 77.84 | 78.06 | 76.97 | 77.50 | 77.50 | 63,530 |
27 Mar 2024 | 78.90 | 78.96 | 76.90 | 77.25 | 77.25 | 35,222 |
26 Mar 2024 | 79.96 | 80.14 | 78.48 | 79.10 | 79.10 | 64,375 |
25 Mar 2024 | 79.82 | 81.01 | 79.63 | 79.95 | 79.95 | 72,159 |
22 Mar 2024 | 80.15 | 80.42 | 79.21 | 79.80 | 79.80 | 67,292 |
21 Mar 2024 | 79.68 | 81.20 | 79.16 | 80.85 | 80.85 | 26,703 |
20 Mar 2024 | 77.08 | 78.75 | 76.85 | 77.75 | 77.75 | 65,271 |
19 Mar 2024 | 75.00 | 76.57 | 74.21 | 76.05 | 76.05 | 20,600 |
18 Mar 2024 | 76.96 | 77.00 | 73.65 | 74.75 | 74.75 | 61,248 |
15 Mar 2024 | 77.07 | 77.79 | 76.18 | 76.65 | 76.65 | 50,913 |
14 Mar 2024 | 78.39 | 78.39 | 77.08 | 77.85 | 77.85 | 41,515 |
13 Mar 2024 | 78.00 | 79.66 | 77.97 | 78.80 | 78.80 | 29,729 |
12 Mar 2024 | 78.00 | 78.52 | 77.53 | 77.90 | 77.90 | 24,153 |
11 Mar 2024 | 78.67 | 78.77 | 76.57 | 78.15 | 78.15 | 165,495 |
08 Mar 2024 | 79.47 | 81.94 | 78.23 | 80.05 | 80.05 | 99,603 |
07 Mar 2024 | 79.35 | 80.07 | 78.27 | 79.55 | 79.55 | 42,628 |
06 Mar 2024 | 80.29 | 80.93 | 79.06 | 80.25 | 80.25 | 31,976 |
05 Mar 2024 | 80.95 | 80.95 | 77.46 | 77.70 | 77.70 | 71,230 |
04 Mar 2024 | 81.99 | 82.14 | 80.86 | 81.15 | 81.15 | 54,742 |
01 Mar 2024 | 79.51 | 81.46 | 79.32 | 80.15 | 80.15 | 64,136 |
29 Feb 2024 | 78.35 | 79.03 | 77.94 | 78.45 | 78.45 | 52,020 |
28 Feb 2024 | 78.48 | 78.60 | 77.42 | 77.95 | 77.95 | 52,327 |
27 Feb 2024 | 79.10 | 79.72 | 77.82 | 79.10 | 79.10 | 56,671 |
26 Feb 2024 | 78.28 | 78.48 | 77.30 | 78.15 | 78.15 | 378,408 |
23 Feb 2024 | 78.63 | 78.91 | 77.73 | 78.15 | 78.15 | 26,105 |
22 Feb 2024 | 77.95 | 79.69 | 77.55 | 78.00 | 78.00 | 51,484 |
21 Feb 2024 | 76.47 | 77.49 | 75.95 | 76.90 | 76.90 | 38,029 |
20 Feb 2024 | 78.00 | 78.36 | 75.83 | 76.55 | 76.55 | 47,689 |
19 Feb 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
16 Feb 2024 | 81.40 | 81.75 | 78.46 | 79.65 | 79.65 | 128,418 |
15 Feb 2024 | 79.62 | 81.49 | 78.29 | 79.50 | 79.50 | 66,896 |
14 Feb 2024 | 72.50 | 77.99 | 68.99 | 75.75 | 75.75 | 472,782 |
13 Feb 2024 | 69.13 | 69.53 | 66.75 | 69.30 | 69.30 | 42,794 |
12 Feb 2024 | 71.11 | 71.39 | 69.11 | 70.50 | 70.50 | 65,457 |
09 Feb 2024 | 71.61 | 72.00 | 69.69 | 70.25 | 70.25 | 118,168 |
08 Feb 2024 | 72.11 | 73.04 | 71.25 | 71.70 | 71.70 | 61,792 |
07 Feb 2024 | 69.85 | 71.90 | 67.25 | 71.70 | 71.70 | 216,764 |
06 Feb 2024 | 69.45 | 70.41 | 68.46 | 70.00 | 70.00 | 47,295 |
05 Feb 2024 | 68.29 | 69.97 | 67.88 | 68.95 | 68.95 | 62,376 |
02 Feb 2024 | 67.10 | 68.19 | 66.54 | 67.55 | 67.55 | 16,144 |
01 Feb 2024 | 66.32 | 66.67 | 65.61 | 65.60 | 65.60 | 28,454 |
31 Jan 2024 | 65.35 | 66.10 | 64.85 | 65.25 | 65.25 | 45,090 |
30 Jan 2024 | 66.98 | 67.68 | 66.23 | 67.10 | 67.10 | 22,959 |
29 Jan 2024 | 65.62 | 67.10 | 65.62 | 66.30 | 66.30 | 28,345 |
26 Jan 2024 | 65.64 | 66.03 | 65.30 | 65.85 | 65.85 | 12,897 |
25 Jan 2024 | 64.32 | 66.02 | 63.72 | 65.80 | 65.80 | 59,525 |
24 Jan 2024 | 64.02 | 64.39 | 63.23 | 64.00 | 64.00 | 37,818 |
23 Jan 2024 | 64.65 | 64.76 | 63.69 | 63.90 | 63.90 | 28,200 |
22 Jan 2024 | 65.50 | 65.59 | 64.26 | 64.90 | 64.90 | 44,905 |
19 Jan 2024 | 64.98 | 65.24 | 64.43 | 65.00 | 65.00 | 66,289 |
18 Jan 2024 | 64.00 | 64.84 | 63.39 | 64.65 | 64.65 | 54,237 |
17 Jan 2024 | 63.00 | 63.40 | 61.68 | 62.75 | 62.75 | 28,061 |
16 Jan 2024 | 63.12 | 63.94 | 62.92 | 63.65 | 63.65 | 31,619 |
15 Jan 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
12 Jan 2024 | 63.29 | 64.91 | 63.20 | 63.80 | 63.80 | 34,570 |
11 Jan 2024 | 63.00 | 63.50 | 61.88 | 62.15 | 62.15 | 17,882 |
10 Jan 2024 | 60.58 | 62.40 | 60.28 | 61.50 | 61.50 | 17,185 |
09 Jan 2024 | 58.50 | 60.51 | 58.54 | 60.25 | 60.25 | 32,004 |
08 Jan 2024 | 58.10 | 59.15 | 57.92 | 58.80 | 58.80 | 21,736 |
05 Jan 2024 | 57.99 | 58.47 | 57.82 | 58.10 | 58.10 | 6,747 |
04 Jan 2024 | 58.37 | 58.88 | 58.20 | 58.80 | 58.80 | 13,614 |
03 Jan 2024 | 57.90 | 58.89 | 57.43 | 58.40 | 58.40 | 24,714 |
02 Jan 2024 | 61.57 | 61.57 | 57.98 | 59.15 | 59.15 | 73,977 |
29 Dec 2023 | 63.14 | 63.14 | 61.30 | 62.35 | 62.35 | 26,431 |
28 Dec 2023 | 63.28 | 63.50 | 62.00 | 63.30 | 63.30 | 50,209 |
27 Dec 2023 | 62.17 | 62.92 | 62.00 | 62.30 | 62.30 | 73,995 |
22 Dec 2023 | 61.03 | 62.22 | 61.03 | 61.40 | 61.40 | 14,872 |
21 Dec 2023 | 61.40 | 61.75 | 60.87 | 63.10 | 63.10 | 17,335 |
20 Dec 2023 | 61.54 | 62.25 | 61.43 | 63.10 | 63.10 | 21,911 |
19 Dec 2023 | 61.74 | 62.68 | 61.70 | 63.10 | 63.10 | 14,601 |
18 Dec 2023 | 62.12 | 62.47 | 61.34 | 63.10 | 63.10 | 20,553 |
15 Dec 2023 | 61.98 | 63.39 | 61.54 | 63.10 | 63.10 | 25,242 |
14 Dec 2023 | 61.53 | 62.42 | 60.61 | 61.45 | 61.45 | 27,924 |
13 Dec 2023 | 62.71 | 62.87 | 61.45 | 62.00 | 62.00 | 17,894 |
12 Dec 2023 | 61.96 | 63.12 | 61.82 | 62.80 | 62.80 | 14,512 |
11 Dec 2023 | 61.54 | 62.99 | 60.97 | 62.00 | 62.00 | 24,737 |
08 Dec 2023 | 60.62 | 62.23 | 60.56 | 62.00 | 62.00 | 29,382 |
07 Dec 2023 | 59.73 | 60.90 | 59.53 | 59.70 | 59.70 | 23,929 |
06 Dec 2023 | 58.58 | 59.78 | 58.37 | 59.30 | 59.30 | 14,728 |
05 Dec 2023 | 58.50 | 58.57 | 57.70 | 57.90 | 57.90 | 17,133 |
04 Dec 2023 | 60.42 | 60.92 | 59.02 | 60.00 | 60.00 | 171,393 |
01 Dec 2023 | 56.49 | 57.79 | 56.27 | 57.15 | 57.15 | 19,692 |
30 Nov 2023 | 56.56 | 56.76 | 55.54 | 56.30 | 56.30 | 26,488 |
29 Nov 2023 | 56.49 | 57.01 | 56.14 | 56.30 | 56.30 | 16,427 |
28 Nov 2023 | 56.00 | 56.42 | 55.69 | 56.30 | 56.30 | 19,425 |
27 Nov 2023 | 55.54 | 56.45 | 55.47 | 56.30 | 56.30 | 59,872 |
24 Nov 2023 | 55.10 | 55.93 | 55.10 | 56.30 | 56.30 | 10,674 |
23 Nov 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
22 Nov 2023 | 55.25 | 55.79 | 54.98 | 55.75 | 55.75 | 19,929 |
21 Nov 2023 | 54.15 | 55.08 | 53.89 | 54.90 | 54.90 | 290,535 |
20 Nov 2023 | 53.23 | 55.24 | 53.23 | 54.95 | 54.95 | 29,622 |
17 Nov 2023 | 54.03 | 54.51 | 54.00 | 54.85 | 54.85 | 6,645 |
16 Nov 2023 | 53.43 | 54.50 | 53.19 | 53.85 | 53.85 | 85,181 |
15 Nov 2023 | 53.88 | 54.23 | 53.20 | 54.15 | 54.15 | 96,145 |
14 Nov 2023 | 52.22 | 54.29 | 52.22 | 53.95 | 53.95 | 28,774 |
13 Nov 2023 | 51.42 | 52.33 | 50.72 | 51.35 | 51.35 | 20,598 |
10 Nov 2023 | 50.01 | 52.09 | 49.93 | 51.35 | 51.35 | 45,260 |
09 Nov 2023 | 49.75 | 50.64 | 48.94 | 50.40 | 50.40 | 46,095 |
08 Nov 2023 | 50.00 | 50.28 | 48.94 | 49.85 | 49.85 | 823,197 |
07 Nov 2023 | 47.90 | 50.01 | 46.69 | 49.72 | 49.72 | 148,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |