Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 73.65 | 74.20 | 73.07 | 73.90 | 73.90 | 507,744 |
27 Mar 2024 | 73.43 | 73.90 | 72.83 | 73.72 | 73.72 | 859,724 |
26 Mar 2024 | 73.75 | 74.22 | 73.27 | 73.43 | 73.43 | 661,132 |
25 Mar 2024 | 73.57 | 73.97 | 73.05 | 73.50 | 73.50 | 2,426,645 |
22 Mar 2024 | 73.29 | 73.62 | 72.95 | 73.46 | 73.46 | 1,646,401 |
21 Mar 2024 | 74.46 | 74.95 | 73.00 | 73.56 | 73.56 | 402,174 |
20 Mar 2024 | 74.04 | 74.15 | 73.43 | 73.71 | 73.71 | 313,551 |
19 Mar 2024 | 73.75 | 74.23 | 72.91 | 74.17 | 74.17 | 2,491,435 |
18 Mar 2024 | 73.43 | 73.95 | 72.66 | 73.36 | 73.36 | 1,536,729 |
15 Mar 2024 | 72.90 | 73.98 | 72.10 | 73.58 | 73.58 | 2,787,576 |
14 Mar 2024 | 72.56 | 73.44 | 72.05 | 72.38 | 72.38 | 3,767,665 |
13 Mar 2024 | 72.99 | 73.76 | 72.24 | 72.64 | 72.64 | 1,709,548 |
12 Mar 2024 | 72.42 | 73.49 | 71.96 | 73.25 | 73.25 | 982,876 |
11 Mar 2024 | 72.35 | 72.99 | 71.86 | 72.33 | 72.33 | 608,080 |
08 Mar 2024 | 72.46 | 72.99 | 72.07 | 72.93 | 72.93 | 2,097,969 |
07 Mar 2024 | 71.27 | 73.29 | 71.00 | 72.43 | 72.43 | 2,348,189 |
06 Mar 2024 | 73.64 | 73.85 | 72.80 | 73.10 | 73.10 | 2,525,199 |
05 Mar 2024 | 73.72 | 73.80 | 72.67 | 73.69 | 73.69 | 1,241,039 |
04 Mar 2024 | 73.82 | 74.26 | 73.52 | 73.79 | 73.79 | 545,050 |
01 Mar 2024 | 74.13 | 75.38 | 72.92 | 74.10 | 74.10 | 3,581,363 |
29 Feb 2024 | 73.54 | 74.23 | 72.95 | 73.88 | 73.88 | 1,882,817 |
28 Feb 2024 | 72.86 | 73.49 | 71.72 | 73.15 | 73.15 | 2,255,968 |
27 Feb 2024 | 71.29 | 72.53 | 70.92 | 72.19 | 72.19 | 756,067 |
26 Feb 2024 | 71.44 | 72.35 | 69.93 | 71.49 | 71.49 | 1,212,105 |
23 Feb 2024 | 71.72 | 72.90 | 71.36 | 71.47 | 71.47 | 2,097,365 |
22 Feb 2024 | 70.83 | 72.23 | 67.66 | 71.57 | 71.57 | 3,692,699 |
21 Feb 2024 | 67.61 | 68.65 | 66.37 | 68.26 | 68.26 | 1,973,861 |
20 Feb 2024 | 67.29 | 68.04 | 66.45 | 66.79 | 66.79 | 3,457,794 |
19 Feb 2024 | 67.36 | 67.79 | 66.97 | 67.52 | 67.52 | 1,433,262 |
16 Feb 2024 | 67.35 | 68.34 | 66.44 | 67.81 | 67.81 | 878,143 |
15 Feb 2024 | 66.16 | 67.17 | 65.14 | 66.92 | 66.92 | 907,281 |
14 Feb 2024 | 65.22 | 65.84 | 64.72 | 65.48 | 65.48 | 931,690 |
13 Feb 2024 | 65.67 | 66.39 | 65.25 | 65.39 | 65.39 | 571,714 |
12 Feb 2024 | 65.26 | 66.00 | 64.53 | 65.61 | 65.61 | 832,905 |
09 Feb 2024 | 65.06 | 65.43 | 64.25 | 65.06 | 65.06 | 1,358,794 |
08 Feb 2024 | 64.43 | 65.26 | 63.59 | 64.91 | 64.91 | 403,727 |
07 Feb 2024 | 64.09 | 65.17 | 63.57 | 64.34 | 64.34 | 477,774 |
06 Feb 2024 | 63.84 | 64.14 | 62.80 | 63.86 | 63.86 | 2,604,426 |
05 Feb 2024 | 64.56 | 64.60 | 63.15 | 63.18 | 63.18 | 420,843 |
02 Feb 2024 | 63.97 | 65.14 | 62.70 | 64.50 | 64.50 | 1,728,586 |
01 Feb 2024 | 62.86 | 63.53 | 62.47 | 62.96 | 62.96 | 734,931 |
31 Jan 2024 | 62.10 | 63.23 | 61.63 | 62.84 | 62.84 | 1,072,690 |
30 Jan 2024 | 62.26 | 62.99 | 61.54 | 62.07 | 62.07 | 2,311,626 |
29 Jan 2024 | 61.31 | 61.89 | 60.78 | 61.51 | 61.51 | 2,636,923 |
26 Jan 2024 | 59.78 | 61.41 | 59.39 | 61.04 | 61.04 | 1,332,572 |
25 Jan 2024 | 60.56 | 60.61 | 59.40 | 59.79 | 59.79 | 790,995 |
24 Jan 2024 | 60.65 | 61.05 | 59.85 | 60.84 | 60.84 | 1,384,006 |
23 Jan 2024 | 59.49 | 60.91 | 59.29 | 60.43 | 60.43 | 3,568,566 |
22 Jan 2024 | 59.54 | 60.08 | 58.75 | 59.28 | 59.28 | 665,117 |
19 Jan 2024 | 60.10 | 60.14 | 59.03 | 59.24 | 59.24 | 881,203 |
18 Jan 2024 | 59.14 | 60.33 | 58.74 | 59.96 | 59.96 | 3,963,525 |
17 Jan 2024 | 60.31 | 61.65 | 59.22 | 59.52 | 59.52 | 874,204 |
16 Jan 2024 | 61.15 | 61.79 | 60.70 | 61.17 | 61.17 | 1,323,037 |
15 Jan 2024 | 61.06 | 61.80 | 60.71 | 61.42 | 61.42 | 1,935,959 |
12 Jan 2024 | 62.47 | 62.89 | 61.20 | 61.30 | 61.30 | 1,648,962 |
11 Jan 2024 | 63.41 | 64.03 | 62.21 | 62.47 | 62.47 | 2,660,469 |
10 Jan 2024 | 63.75 | 64.05 | 62.74 | 63.13 | 63.13 | 387,769 |
09 Jan 2024 | 63.63 | 64.42 | 63.17 | 63.63 | 63.63 | 3,762,012 |
08 Jan 2024 | 62.51 | 63.61 | 62.16 | 63.33 | 63.33 | 428,780 |
05 Jan 2024 | 61.92 | 63.29 | 61.52 | 62.57 | 62.57 | 999,517 |
04 Jan 2024 | 62.46 | 62.83 | 61.82 | 62.67 | 62.67 | 1,832,229 |
03 Jan 2024 | 63.35 | 63.71 | 61.87 | 62.19 | 62.19 | 304,581 |
02 Jan 2024 | 62.78 | 63.77 | 62.17 | 63.39 | 63.39 | 389,789 |
29 Dec 2023 | 62.28 | 62.74 | 62.08 | 62.58 | 62.58 | 126,428 |
28 Dec 2023 | 62.79 | 62.84 | 62.22 | 62.24 | 62.24 | 335,385 |
27 Dec 2023 | 62.66 | 63.03 | 62.37 | 62.79 | 62.79 | 867,505 |
22 Dec 2023 | 62.61 | 63.25 | 62.16 | 62.88 | 62.88 | 363,076 |
21 Dec 2023 | 62.36 | 63.52 | 61.92 | 62.74 | 62.74 | 1,061,132 |
20 Dec 2023 | 63.38 | 63.92 | 62.83 | 63.13 | 63.13 | 3,401,156 |
19 Dec 2023 | 63.33 | 63.93 | 62.84 | 63.31 | 63.31 | 352,138 |
18 Dec 2023 | 63.72 | 64.22 | 63.29 | 63.29 | 63.29 | 1,415,855 |
15 Dec 2023 | 64.03 | 65.32 | 63.11 | 64.29 | 64.29 | 1,723,420 |
14 Dec 2023 | 63.41 | 64.19 | 61.36 | 63.42 | 63.42 | 1,057,497 |
13 Dec 2023 | 61.86 | 63.10 | 61.46 | 61.78 | 61.78 | 1,656,944 |
12 Dec 2023 | 63.31 | 63.59 | 62.67 | 63.18 | 63.18 | 594,071 |
11 Dec 2023 | 62.96 | 63.38 | 62.49 | 63.02 | 63.02 | 1,932,422 |
08 Dec 2023 | 62.41 | 63.11 | 61.96 | 63.03 | 63.03 | 825,045 |
07 Dec 2023 | 62.04 | 62.57 | 61.71 | 62.33 | 62.33 | 662,654 |
06 Dec 2023 | 61.65 | 62.99 | 61.08 | 62.63 | 62.63 | 552,486 |
05 Dec 2023 | 60.33 | 61.68 | 59.99 | 61.40 | 61.40 | 1,181,256 |
04 Dec 2023 | 60.10 | 60.76 | 59.83 | 60.53 | 60.53 | 2,290,501 |
01 Dec 2023 | 59.65 | 69.67 | 58.38 | 59.88 | 59.88 | 1,277,228 |
30 Nov 2023 | 59.52 | 59.76 | 58.64 | 59.64 | 59.64 | 478,376 |
29 Nov 2023 | 58.03 | 59.54 | 57.58 | 59.26 | 59.26 | 463,465 |
28 Nov 2023 | 57.97 | 58.76 | 57.60 | 57.74 | 57.74 | 391,937 |
27 Nov 2023 | 58.53 | 58.98 | 58.06 | 58.46 | 58.46 | 300,673 |
24 Nov 2023 | 58.04 | 58.64 | 57.62 | 58.58 | 58.58 | 633,181 |
23 Nov 2023 | 58.36 | 58.79 | 58.00 | 58.38 | 58.38 | 123,588 |
22 Nov 2023 | 58.38 | 58.60 | 57.83 | 58.42 | 58.42 | 1,240,956 |
21 Nov 2023 | 58.81 | 59.08 | 58.13 | 58.18 | 58.18 | 1,264,712 |
20 Nov 2023 | 58.97 | 59.09 | 56.99 | 58.87 | 58.87 | 373,791 |
17 Nov 2023 | 58.03 | 58.76 | 57.58 | 58.63 | 58.63 | 464,649 |
16 Nov 2023 | 58.33 | 59.13 | 57.90 | 58.11 | 58.11 | 311,237 |
15 Nov 2023 | 58.26 | 58.79 | 58.11 | 58.63 | 58.63 | 895,258 |
14 Nov 2023 | 56.97 | 58.09 | 56.27 | 58.09 | 58.09 | 1,942,721 |
13 Nov 2023 | 56.83 | 57.19 | 56.20 | 56.37 | 56.37 | 981,691 |
10 Nov 2023 | 56.69 | 57.65 | 56.24 | 56.37 | 56.37 | 434,290 |
09 Nov 2023 | 57.54 | 57.92 | 57.20 | 57.38 | 57.38 | 2,511,362 |
08 Nov 2023 | 56.58 | 57.78 | 56.29 | 57.47 | 57.47 | 901,406 |
07 Nov 2023 | 57.18 | 57.59 | 56.68 | 56.89 | 56.89 | 830,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |