Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 65.42 | 66.18 | 65.28 | 66.04 | 66.04 | 396,325 |
15 Mar 2024 | 65.82 | 66.18 | 65.38 | 65.50 | 65.50 | 906,938 |
14 Mar 2024 | 66.30 | 66.38 | 65.72 | 65.88 | 65.88 | 265,234 |
13 Mar 2024 | 66.22 | 66.22 | 65.76 | 65.90 | 65.90 | 317,028 |
12 Mar 2024 | 66.44 | 66.50 | 65.96 | 66.18 | 66.18 | 197,352 |
11 Mar 2024 | 66.54 | 66.68 | 65.78 | 65.98 | 65.98 | 303,246 |
08 Mar 2024 | 66.34 | 66.70 | 66.22 | 66.68 | 66.68 | 376,566 |
07 Mar 2024 | 65.80 | 66.90 | 65.50 | 66.30 | 66.30 | 484,508 |
06 Mar 2024 | 66.28 | 66.80 | 65.88 | 65.88 | 65.88 | 294,390 |
05 Mar 2024 | 66.88 | 66.96 | 66.22 | 66.36 | 66.36 | 211,470 |
04 Mar 2024 | 67.76 | 67.76 | 66.50 | 67.16 | 67.16 | 251,317 |
01 Mar 2024 | 67.22 | 68.26 | 67.22 | 67.84 | 67.84 | 238,831 |
29 Feb 2024 | 68.26 | 68.66 | 66.82 | 67.34 | 67.34 | 1,014,157 |
28 Feb 2024 | 67.58 | 68.10 | 67.12 | 68.10 | 68.10 | 387,103 |
27 Feb 2024 | 66.52 | 67.92 | 66.52 | 67.82 | 67.82 | 260,211 |
26 Feb 2024 | 68.22 | 68.34 | 66.60 | 66.60 | 66.60 | 398,545 |
23 Feb 2024 | 68.66 | 68.82 | 68.18 | 68.48 | 68.48 | 228,078 |
22 Feb 2024 | 68.14 | 68.58 | 67.88 | 68.16 | 68.16 | 269,176 |
21 Feb 2024 | 68.00 | 68.62 | 67.62 | 67.98 | 67.98 | 255,607 |
20 Feb 2024 | 68.64 | 68.78 | 67.50 | 68.04 | 68.04 | 320,569 |
19 Feb 2024 | 68.76 | 68.92 | 68.36 | 68.72 | 68.72 | 182,064 |
16 Feb 2024 | 68.82 | 69.36 | 68.56 | 69.16 | 69.16 | 482,860 |
15 Feb 2024 | 67.84 | 68.82 | 67.70 | 68.50 | 68.50 | 467,579 |
14 Feb 2024 | 67.06 | 67.58 | 67.00 | 67.46 | 67.46 | 288,250 |
13 Feb 2024 | 69.00 | 69.10 | 66.50 | 66.86 | 66.86 | 448,195 |
12 Feb 2024 | 68.46 | 68.94 | 68.26 | 68.92 | 68.92 | 266,590 |
09 Feb 2024 | 69.00 | 69.50 | 68.42 | 68.44 | 68.44 | 293,830 |
08 Feb 2024 | 69.94 | 70.28 | 68.66 | 68.94 | 68.94 | 433,067 |
07 Feb 2024 | 73.56 | 73.56 | 68.54 | 69.60 | 69.60 | 608,417 |
06 Feb 2024 | 70.90 | 71.30 | 70.20 | 71.24 | 71.24 | 369,381 |
05 Feb 2024 | 70.52 | 70.76 | 70.06 | 70.44 | 70.44 | 334,699 |
02 Feb 2024 | 71.66 | 71.88 | 70.44 | 70.44 | 70.44 | 300,408 |
01 Feb 2024 | 70.96 | 71.30 | 70.70 | 71.02 | 71.02 | 212,562 |
31 Jan 2024 | 71.38 | 71.78 | 71.24 | 71.24 | 71.24 | 334,002 |
30 Jan 2024 | 71.54 | 71.54 | 70.88 | 71.06 | 71.06 | 226,171 |
29 Jan 2024 | 71.26 | 71.44 | 70.64 | 71.20 | 71.20 | 233,470 |
26 Jan 2024 | 70.46 | 72.18 | 70.46 | 71.58 | 71.58 | 366,770 |
25 Jan 2024 | 70.82 | 71.28 | 68.40 | 70.36 | 70.36 | 540,899 |
24 Jan 2024 | 69.78 | 70.92 | 69.58 | 70.74 | 70.74 | 426,122 |
23 Jan 2024 | 69.14 | 69.54 | 69.12 | 69.36 | 69.36 | 261,033 |
22 Jan 2024 | 69.30 | 69.80 | 68.58 | 69.00 | 69.00 | 229,031 |
19 Jan 2024 | 69.52 | 69.98 | 68.86 | 68.94 | 68.94 | 412,324 |
18 Jan 2024 | 68.82 | 69.28 | 68.14 | 69.12 | 69.12 | 315,057 |
17 Jan 2024 | 69.04 | 69.38 | 68.70 | 69.02 | 69.02 | 280,920 |
16 Jan 2024 | 69.62 | 69.94 | 69.26 | 69.78 | 69.78 | 230,089 |
15 Jan 2024 | 70.40 | 70.44 | 70.00 | 70.00 | 70.00 | 162,222 |
12 Jan 2024 | 70.66 | 71.14 | 70.50 | 70.58 | 70.58 | 262,236 |
11 Jan 2024 | 70.48 | 71.28 | 70.14 | 70.14 | 70.14 | 276,635 |
10 Jan 2024 | 70.00 | 70.26 | 69.64 | 70.26 | 70.26 | 256,418 |
09 Jan 2024 | 70.34 | 70.58 | 69.88 | 70.28 | 70.28 | 349,694 |
08 Jan 2024 | 70.36 | 70.60 | 69.42 | 70.48 | 70.48 | 372,834 |
05 Jan 2024 | 70.64 | 71.06 | 69.88 | 70.80 | 70.80 | 313,894 |
04 Jan 2024 | 71.32 | 72.14 | 70.72 | 71.08 | 71.08 | 395,253 |
03 Jan 2024 | 73.42 | 73.54 | 71.68 | 71.98 | 71.98 | 362,008 |
02 Jan 2024 | 74.82 | 75.24 | 73.02 | 73.78 | 73.78 | 221,128 |
29 Dec 2023 | 74.86 | 75.26 | 74.78 | 74.82 | 74.82 | 152,161 |
28 Dec 2023 | 75.00 | 75.20 | 74.64 | 74.92 | 74.92 | 166,369 |
27 Dec 2023 | 74.30 | 74.94 | 74.30 | 74.86 | 74.86 | 155,649 |
22 Dec 2023 | 74.46 | 75.04 | 74.44 | 74.66 | 74.66 | 152,788 |
21 Dec 2023 | 74.26 | 75.02 | 74.26 | 74.58 | 74.58 | 144,422 |
20 Dec 2023 | 74.92 | 75.30 | 74.48 | 74.74 | 74.74 | 239,392 |
19 Dec 2023 | 73.60 | 75.04 | 73.60 | 74.88 | 74.88 | 307,270 |
18 Dec 2023 | 74.08 | 74.44 | 73.28 | 73.46 | 73.46 | 406,126 |
15 Dec 2023 | 74.60 | 74.84 | 74.08 | 74.54 | 74.54 | 644,997 |
14 Dec 2023 | 73.30 | 74.82 | 73.30 | 74.38 | 74.38 | 469,644 |
13 Dec 2023 | 71.72 | 72.66 | 71.68 | 72.28 | 72.28 | 343,256 |
12 Dec 2023 | 72.62 | 72.92 | 72.14 | 72.26 | 72.26 | 482,182 |
11 Dec 2023 | 72.14 | 72.60 | 71.72 | 72.58 | 72.58 | 261,782 |
08 Dec 2023 | 72.30 | 72.86 | 71.72 | 72.28 | 72.28 | 359,701 |
07 Dec 2023 | 71.36 | 72.22 | 71.16 | 72.16 | 72.16 | 263,095 |
06 Dec 2023 | 71.54 | 72.10 | 71.12 | 71.54 | 71.54 | 462,659 |
05 Dec 2023 | 70.72 | 71.44 | 70.60 | 71.38 | 71.38 | 257,440 |
04 Dec 2023 | 71.10 | 71.82 | 71.00 | 71.00 | 71.00 | 216,056 |
01 Dec 2023 | 70.70 | 71.30 | 70.42 | 71.14 | 71.14 | 488,570 |
30 Nov 2023 | 70.04 | 70.46 | 69.58 | 70.46 | 70.46 | 1,690,409 |
29 Nov 2023 | 69.72 | 70.74 | 69.50 | 70.18 | 70.18 | 380,918 |
28 Nov 2023 | 69.56 | 69.94 | 69.08 | 69.56 | 69.56 | 394,062 |
27 Nov 2023 | 69.26 | 69.68 | 69.12 | 69.68 | 69.68 | 338,242 |
24 Nov 2023 | 69.06 | 69.70 | 68.90 | 69.40 | 69.40 | 173,493 |
23 Nov 2023 | 68.90 | 69.32 | 68.60 | 69.32 | 69.32 | 228,554 |
22 Nov 2023 | 68.50 | 68.96 | 68.18 | 68.72 | 68.72 | 237,291 |
21 Nov 2023 | 68.50 | 69.16 | 68.38 | 68.52 | 68.52 | 321,334 |
20 Nov 2023 | 68.66 | 69.08 | 68.18 | 68.48 | 68.48 | 261,146 |
17 Nov 2023 | 68.04 | 69.48 | 68.04 | 68.84 | 68.84 | 463,231 |
16 Nov 2023 | 67.78 | 68.52 | 67.14 | 68.00 | 68.00 | 337,947 |
15 Nov 2023 | 67.50 | 69.52 | 67.50 | 69.02 | 69.02 | 365,618 |
14 Nov 2023 | 66.22 | 68.34 | 66.00 | 68.10 | 68.10 | 479,414 |
13 Nov 2023 | 66.18 | 66.40 | 65.90 | 66.16 | 66.16 | 198,287 |
10 Nov 2023 | 66.10 | 66.22 | 65.50 | 65.94 | 65.94 | 294,445 |
09 Nov 2023 | 66.00 | 67.14 | 65.56 | 66.42 | 66.42 | 383,503 |
08 Nov 2023 | 63.26 | 65.24 | 62.82 | 65.24 | 65.24 | 628,982 |
07 Nov 2023 | 63.20 | 63.92 | 62.94 | 63.46 | 63.46 | 203,692 |
06 Nov 2023 | 64.20 | 64.38 | 63.52 | 63.68 | 63.68 | 194,700 |
03 Nov 2023 | 64.36 | 64.72 | 63.76 | 64.14 | 64.14 | 264,293 |
02 Nov 2023 | 62.78 | 65.04 | 62.52 | 63.98 | 63.98 | 359,354 |
01 Nov 2023 | 63.44 | 63.86 | 63.32 | 63.40 | 63.40 | 223,103 |
31 Oct 2023 | 62.90 | 64.08 | 62.90 | 63.26 | 63.26 | 591,840 |
30 Oct 2023 | 63.28 | 63.76 | 62.40 | 62.68 | 62.68 | 200,794 |
30 Oct 2023 | 0.44 Dividend | |||||
27 Oct 2023 | 62.76 | 63.82 | 62.44 | 63.02 | 62.58 | 276,754 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |