Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 65.60 | 66.40 | 65.60 | 66.10 | 66.10 | 1,473 |
27 Mar 2024 | 65.90 | 65.90 | 65.10 | 65.10 | 65.10 | 335 |
26 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 372 |
25 Mar 2024 | 65.00 | 65.40 | 64.90 | 65.39 | 65.39 | 390 |
22 Mar 2024 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | 703 |
21 Mar 2024 | 66.40 | 66.40 | 66.20 | 66.30 | 66.30 | 2,808 |
20 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 420 |
19 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 564 |
18 Mar 2024 | 66.20 | 66.20 | 64.90 | 64.90 | 64.90 | 230 |
15 Mar 2024 | 67.00 | 67.00 | 66.85 | 66.85 | 66.85 | 620 |
14 Mar 2024 | 66.70 | 66.70 | 66.40 | 66.59 | 66.59 | 936 |
13 Mar 2024 | 66.30 | 66.30 | 66.00 | 66.00 | 66.00 | 185 |
12 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 498 |
11 Mar 2024 | 65.20 | 65.70 | 65.20 | 65.49 | 65.49 | 17,780 |
08 Mar 2024 | 66.30 | 66.30 | 66.10 | 66.10 | 66.10 | 117 |
07 Mar 2024 | 64.80 | 66.20 | 64.60 | 66.19 | 66.19 | 3,790 |
06 Mar 2024 | 63.90 | 64.60 | 63.90 | 64.02 | 64.02 | 1,326 |
05 Mar 2024 | 63.60 | 63.60 | 63.10 | 63.10 | 63.10 | 1,472 |
04 Mar 2024 | 63.75 | 64.12 | 63.75 | 64.12 | 64.12 | 2,133 |
01 Mar 2024 | 64.30 | 64.30 | 64.27 | 64.27 | 64.27 | 6,321 |
29 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 504 |
28 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1 |
27 Feb 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 583 |
26 Feb 2024 | 64.20 | 64.30 | 64.10 | 64.30 | 64.30 | 1,452 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 6,003 |
21 Feb 2024 | 64.80 | 66.20 | 64.80 | 65.90 | 65.90 | 430 |
20 Feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 490 |
19 Feb 2024 | 66.50 | 66.50 | 66.20 | 66.40 | 66.40 | 1,878 |
16 Feb 2024 | 65.45 | 67.30 | 65.15 | 67.30 | 67.30 | 739,702 |
15 Feb 2024 | 64.20 | 64.90 | 64.20 | 64.87 | 64.87 | 1,485 |
14 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 207 |
13 Feb 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 338 |
12 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 273 |
09 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 2,591 |
08 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 10 |
07 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 15 |
06 Feb 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 46 |
05 Feb 2024 | 54.40 | 54.60 | 53.80 | 53.80 | 53.80 | 358 |
02 Feb 2024 | 53.70 | 53.70 | 53.50 | 53.50 | 53.50 | 398 |
01 Feb 2024 | 53.80 | 55.70 | 53.30 | 55.70 | 55.70 | 2,102 |
31 Jan 2024 | 56.60 | 56.60 | 56.29 | 56.29 | 56.29 | 981 |
30 Jan 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 128 |
29 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 67 |
26 Jan 2024 | 56.00 | 56.00 | 55.70 | 55.70 | 55.70 | 1,367 |
25 Jan 2024 | 56.00 | 56.00 | 55.59 | 55.59 | 55.59 | 69,243 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 360 |
19 Jan 2024 | 55.70 | 56.00 | 54.90 | 55.00 | 55.00 | 105,602 |
18 Jan 2024 | 55.50 | 55.70 | 55.00 | 55.32 | 55.32 | 575 |
17 Jan 2024 | 55.30 | 55.30 | 54.90 | 54.90 | 54.90 | 704 |
16 Jan 2024 | 55.70 | 55.90 | 55.70 | 55.90 | 55.90 | 55,896 |
15 Jan 2024 | 55.90 | 55.90 | 55.40 | 55.40 | 55.40 | 406 |
12 Jan 2024 | 56.40 | 56.50 | 55.90 | 56.30 | 56.30 | 159,167 |
11 Jan 2024 | 55.50 | 55.50 | 54.70 | 54.89 | 54.89 | 262,935 |
10 Jan 2024 | 55.40 | 55.40 | 54.90 | 54.90 | 54.90 | 505,102 |
09 Jan 2024 | 55.00 | 55.60 | 55.00 | 55.10 | 55.10 | 86,212 |
08 Jan 2024 | 54.60 | 55.20 | 54.60 | 55.02 | 55.02 | 3,404 |
05 Jan 2024 | 55.30 | 55.30 | 54.10 | 54.30 | 54.30 | 1,046 |
04 Jan 2024 | 54.80 | 55.30 | 54.80 | 55.20 | 55.20 | 994 |
03 Jan 2024 | 54.70 | 55.30 | 54.70 | 55.30 | 55.30 | 2,948 |
02 Jan 2024 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | 378 |
29 Dec 2023 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 2,232 |
28 Dec 2023 | 54.60 | 55.10 | 54.00 | 54.20 | 54.20 | 7,560 |
27 Dec 2023 | 53.50 | 54.30 | 53.50 | 53.90 | 53.90 | 1,611 |
22 Dec 2023 | 53.10 | 54.01 | 53.10 | 54.01 | 54.01 | 1,895 |
21 Dec 2023 | 52.90 | 54.20 | 52.90 | 53.50 | 53.50 | 3,788 |
20 Dec 2023 | 53.20 | 53.40 | 51.90 | 52.60 | 52.60 | 11,575 |
19 Dec 2023 | 54.70 | 54.70 | 53.10 | 53.90 | 53.90 | 16,204 |
18 Dec 2023 | 54.10 | 54.40 | 53.60 | 53.99 | 53.99 | 11,148 |
15 Dec 2023 | 54.50 | 54.70 | 54.00 | 54.50 | 54.50 | 3,689 |
14 Dec 2023 | 53.10 | 53.90 | 52.81 | 53.60 | 53.60 | 7,920 |
13 Dec 2023 | 53.40 | 53.40 | 52.60 | 52.60 | 52.60 | 455 |
12 Dec 2023 | 52.90 | 53.00 | 52.40 | 52.80 | 52.80 | 5,502 |
11 Dec 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 862 |
08 Dec 2023 | 53.00 | 53.50 | 53.00 | 53.41 | 53.41 | 5,590 |
07 Dec 2023 | 53.00 | 53.70 | 53.00 | 53.29 | 53.29 | 8,166 |
06 Dec 2023 | 54.80 | 54.80 | 53.30 | 53.60 | 53.60 | 7,999 |
05 Dec 2023 | 55.30 | 55.60 | 54.90 | 55.00 | 55.00 | 3,504 |
04 Dec 2023 | 55.80 | 55.80 | 54.70 | 55.40 | 55.40 | 1,284 |
01 Dec 2023 | 54.40 | 55.90 | 53.90 | 55.40 | 55.40 | 2,790 |
30 Nov 2023 | 54.70 | 55.40 | 54.60 | 54.80 | 54.80 | 12,194 |
29 Nov 2023 | 56.80 | 57.10 | 53.50 | 53.91 | 53.91 | 5,365 |
28 Nov 2023 | 56.50 | 58.60 | 56.50 | 58.20 | 58.20 | 17,303 |
27 Nov 2023 | 57.20 | 57.90 | 57.20 | 57.33 | 57.33 | 12,000 |
24 Nov 2023 | 54.50 | 57.50 | 54.50 | 56.20 | 56.20 | 7,978 |
23 Nov 2023 | 55.00 | 55.10 | 54.50 | 54.50 | 54.50 | 776 |
22 Nov 2023 | 54.20 | 54.90 | 54.20 | 54.60 | 54.60 | 3,390 |
21 Nov 2023 | 54.60 | 54.60 | 53.40 | 53.72 | 53.72 | 4,911 |
20 Nov 2023 | 55.00 | 55.00 | 53.90 | 54.20 | 54.20 | 4,523 |
17 Nov 2023 | 54.50 | 56.40 | 54.50 | 55.90 | 55.90 | 2,548 |
16 Nov 2023 | 54.30 | 54.80 | 53.84 | 54.25 | 54.25 | 5,125 |
15 Nov 2023 | 55.20 | 55.20 | 54.20 | 54.40 | 54.40 | 7,297 |
14 Nov 2023 | 52.30 | 55.30 | 52.30 | 53.88 | 53.88 | 3,289 |
13 Nov 2023 | 52.80 | 52.80 | 52.10 | 52.20 | 52.20 | 1,539 |
10 Nov 2023 | 51.50 | 52.90 | 51.50 | 52.10 | 52.10 | 2,233 |
09 Nov 2023 | 49.70 | 53.40 | 49.70 | 52.27 | 52.27 | 21,734 |
08 Nov 2023 | 46.30 | 49.80 | 46.30 | 49.70 | 49.70 | 4,802 |
07 Nov 2023 | 48.00 | 48.00 | 47.10 | 47.10 | 47.10 | 938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |