Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 81.71 | 83.21 | 81.52 | 83.17 | 83.17 | 249,964 |
27 Mar 2024 | 81.29 | 81.74 | 80.55 | 81.35 | 81.35 | 249,964 |
26 Mar 2024 | 81.94 | 82.36 | 81.22 | 81.62 | 81.62 | 235,845 |
25 Mar 2024 | 80.85 | 82.48 | 80.59 | 81.95 | 81.95 | 300,360 |
22 Mar 2024 | 80.84 | 81.45 | 80.42 | 80.63 | 80.63 | 231,101 |
21 Mar 2024 | 81.49 | 81.92 | 80.30 | 81.07 | 81.07 | 266,860 |
20 Mar 2024 | 83.20 | 83.21 | 81.44 | 81.68 | 81.68 | 351,161 |
19 Mar 2024 | 82.85 | 83.85 | 82.39 | 83.47 | 83.47 | 76,814 |
18 Mar 2024 | 81.03 | 83.09 | 81.01 | 82.72 | 82.72 | 84,718 |
15 Mar 2024 | 81.14 | 81.45 | 80.49 | 81.04 | 81.04 | 185,078 |
14 Mar 2024 | 79.63 | 81.62 | 79.57 | 81.26 | 81.26 | 297,450 |
13 Mar 2024 | 78.06 | 79.90 | 77.57 | 79.72 | 79.72 | 316,390 |
12 Mar 2024 | 78.09 | 78.73 | 77.34 | 77.56 | 77.56 | 309,922 |
11 Mar 2024 | 77.80 | 78.47 | 76.79 | 77.93 | 77.93 | 329,873 |
08 Mar 2024 | 79.51 | 79.99 | 77.56 | 78.01 | 78.01 | 347,533 |
07 Mar 2024 | 79.13 | 79.53 | 78.02 | 78.93 | 78.93 | 432,923 |
06 Mar 2024 | 78.15 | 80.67 | 77.99 | 79.13 | 79.13 | 371,049 |
05 Mar 2024 | 78.74 | 79.49 | 77.52 | 78.15 | 78.15 | 436,521 |
04 Mar 2024 | 80.14 | 80.41 | 78.56 | 78.74 | 78.74 | 347,214 |
01 Mar 2024 | 78.28 | 80.85 | 78.05 | 79.97 | 79.97 | 363,417 |
29 Feb 2024 | 78.20 | 79.28 | 77.94 | 78.26 | 78.26 | 317,939 |
28 Feb 2024 | 78.48 | 79.62 | 77.78 | 78.54 | 78.54 | 330,043 |
27 Feb 2024 | 77.62 | 79.00 | 77.17 | 78.87 | 78.87 | 269,236 |
26 Feb 2024 | 76.40 | 78.03 | 75.84 | 77.58 | 77.58 | 274,710 |
23 Feb 2024 | 78.37 | 78.39 | 76.35 | 76.49 | 76.49 | 353,437 |
22 Feb 2024 | 78.09 | 78.92 | 77.23 | 78.61 | 78.61 | 330,511 |
21 Feb 2024 | 77.15 | 78.08 | 76.32 | 77.91 | 77.91 | 323,243 |
20 Feb 2024 | 78.98 | 79.80 | 77.67 | 78.18 | 78.18 | 435,235 |
16 Feb 2024 | 78.11 | 79.35 | 77.22 | 79.19 | 79.19 | 113,713 |
15 Feb 2024 | 76.60 | 78.44 | 75.78 | 78.03 | 78.03 | 122,432 |
14 Feb 2024 | 77.81 | 78.77 | 76.38 | 76.64 | 76.64 | 296,131 |
13 Feb 2024 | 77.03 | 78.47 | 76.87 | 77.87 | 77.87 | 338,174 |
12 Feb 2024 | 76.60 | 77.09 | 75.54 | 76.92 | 76.92 | 248,476 |
09 Feb 2024 | 76.42 | 77.29 | 75.93 | 76.84 | 76.84 | 302,612 |
08 Feb 2024 | 74.08 | 76.59 | 73.56 | 76.22 | 76.22 | 377,906 |
07 Feb 2024 | 73.50 | 74.22 | 73.23 | 73.86 | 73.86 | 294,955 |
06 Feb 2024 | 72.76 | 73.82 | 72.38 | 73.31 | 73.31 | 310,955 |
05 Feb 2024 | 72.75 | 73.28 | 71.41 | 72.78 | 72.78 | 350,843 |
02 Feb 2024 | 73.91 | 74.52 | 71.79 | 72.28 | 72.28 | 467,768 |
01 Feb 2024 | 75.96 | 76.95 | 73.70 | 73.82 | 73.82 | 577,936 |
31 Jan 2024 | 77.84 | 78.11 | 75.52 | 75.85 | 75.85 | 344,493 |
30 Jan 2024 | 77.02 | 78.14 | 75.85 | 77.82 | 77.82 | 347,242 |
29 Jan 2024 | 78.90 | 79.29 | 76.41 | 76.78 | 76.78 | 331,925 |
26 Jan 2024 | 77.15 | 78.26 | 76.06 | 78.01 | 78.01 | 365,456 |
25 Jan 2024 | 75.30 | 77.51 | 75.16 | 77.36 | 77.36 | 320,177 |
24 Jan 2024 | 74.57 | 75.83 | 73.94 | 75.09 | 75.09 | 323,726 |
23 Jan 2024 | 74.68 | 75.25 | 73.41 | 74.37 | 74.37 | 306,060 |
22 Jan 2024 | 73.41 | 75.75 | 72.89 | 75.19 | 75.19 | 372,284 |
19 Jan 2024 | 74.08 | 74.91 | 73.20 | 73.41 | 73.41 | 78,234 |
18 Jan 2024 | 72.78 | 74.38 | 72.18 | 74.08 | 74.08 | 86,646 |
17 Jan 2024 | 72.00 | 72.95 | 70.50 | 72.56 | 72.56 | 315,679 |
16 Jan 2024 | 72.63 | 73.56 | 71.23 | 72.40 | 72.40 | 430,437 |
12 Jan 2024 | 73.01 | 75.25 | 72.36 | 72.68 | 72.68 | 403,636 |
11 Jan 2024 | 71.33 | 73.81 | 71.17 | 72.02 | 72.02 | 373,645 |
10 Jan 2024 | 72.17 | 73.59 | 71.01 | 71.37 | 71.37 | 352,772 |
09 Jan 2024 | 70.91 | 72.93 | 70.47 | 72.24 | 72.24 | 363,445 |
08 Jan 2024 | 73.51 | 73.95 | 70.13 | 70.77 | 70.77 | 392,249 |
05 Jan 2024 | 72.40 | 74.24 | 72.21 | 73.81 | 73.81 | 325,525 |
04 Jan 2024 | 73.04 | 74.00 | 71.06 | 72.19 | 72.19 | 344,467 |
03 Jan 2024 | 70.50 | 73.23 | 69.28 | 72.70 | 72.70 | 334,861 |
02 Jan 2024 | 71.71 | 73.64 | 70.06 | 70.38 | 70.38 | 330,992 |
29 Dec 2023 | 71.99 | 72.62 | 71.25 | 71.65 | 71.65 | 214,486 |
28 Dec 2023 | 73.80 | 74.40 | 71.72 | 71.77 | 71.77 | 262,748 |
27 Dec 2023 | 75.32 | 75.66 | 73.77 | 74.11 | 74.11 | 253,323 |
26 Dec 2023 | 73.56 | 76.18 | 73.13 | 75.57 | 75.57 | 208,715 |
22 Dec 2023 | 73.91 | 74.98 | 73.39 | 73.56 | 73.56 | 222,600 |
21 Dec 2023 | 73.81 | 74.58 | 72.44 | 73.89 | 73.89 | 251,982 |
20 Dec 2023 | 74.06 | 75.37 | 73.60 | 74.22 | 74.22 | 273,364 |
19 Dec 2023 | 72.48 | 74.01 | 71.85 | 73.44 | 73.44 | 230,042 |
18 Dec 2023 | 71.68 | 74.26 | 70.64 | 72.47 | 72.47 | 73,941 |
15 Dec 2023 | 71.61 | 72.22 | 70.30 | 71.43 | 71.43 | 95,513 |
14 Dec 2023 | 69.85 | 72.46 | 69.54 | 71.58 | 71.58 | 275,688 |
13 Dec 2023 | 68.73 | 69.89 | 67.71 | 69.47 | 69.47 | 306,996 |
12 Dec 2023 | 71.43 | 71.96 | 68.22 | 68.61 | 68.61 | 324,530 |
11 Dec 2023 | 71.15 | 71.81 | 70.35 | 71.32 | 71.32 | 274,414 |
08 Dec 2023 | 69.76 | 71.63 | 69.50 | 71.23 | 71.23 | 302,250 |
07 Dec 2023 | 69.28 | 70.48 | 68.80 | 69.34 | 69.34 | 339,000 |
06 Dec 2023 | 72.10 | 72.60 | 69.11 | 69.38 | 69.38 | 436,803 |
05 Dec 2023 | 73.30 | 74.12 | 72.02 | 72.32 | 72.32 | 358,703 |
04 Dec 2023 | 74.58 | 75.03 | 72.63 | 73.04 | 73.04 | 388,832 |
01 Dec 2023 | 75.59 | 76.76 | 73.93 | 74.07 | 74.07 | 358,976 |
30 Nov 2023 | 77.75 | 79.60 | 75.05 | 75.96 | 75.96 | 559,169 |
29 Nov 2023 | 76.56 | 78.09 | 75.67 | 77.86 | 77.86 | 322,170 |
28 Nov 2023 | 75.07 | 77.02 | 74.64 | 76.41 | 76.41 | 286,618 |
27 Nov 2023 | 75.31 | 76.23 | 74.06 | 74.86 | 74.86 | 289,562 |
24 Nov 2023 | 76.79 | 77.09 | 75.07 | 75.54 | 75.54 | 281,147 |
23 Nov 2023 | 76.79 | 76.81 | 75.30 | 76.35 | 76.35 | 389,325 |
22 Nov 2023 | 77.77 | 77.97 | 73.79 | 77.10 | 77.10 | 389,325 |
21 Nov 2023 | 77.65 | 77.92 | 76.92 | 77.77 | 77.77 | 238,629 |
20 Nov 2023 | 75.65 | 78.22 | 75.65 | 77.60 | 77.60 | 270,638 |
17 Nov 2023 | 72.97 | 75.99 | 72.75 | 75.89 | 75.89 | 101,484 |
16 Nov 2023 | 76.60 | 76.63 | 72.16 | 72.90 | 72.90 | 125,165 |
15 Nov 2023 | 78.17 | 78.77 | 76.31 | 76.66 | 76.66 | 282,301 |
14 Nov 2023 | 78.53 | 79.77 | 77.79 | 78.26 | 78.26 | 263,002 |
13 Nov 2023 | 77.15 | 78.64 | 76.21 | 78.26 | 78.26 | 262,903 |
10 Nov 2023 | 75.59 | 77.73 | 75.31 | 77.17 | 77.17 | 266,998 |
09 Nov 2023 | 75.65 | 77.16 | 75.21 | 75.74 | 75.74 | 303,430 |
08 Nov 2023 | 77.12 | 77.53 | 74.91 | 75.33 | 75.33 | 429,647 |
07 Nov 2023 | 80.93 | 81.05 | 77.09 | 77.37 | 77.37 | 396,289 |
06 Nov 2023 | 81.13 | 82.24 | 80.66 | 80.82 | 80.82 | 271,131 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |