Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 75.99 | 75.99 | 75.39 | 75.63 | 75.63 | 202 |
27 Mar 2024 | 75.30 | 75.49 | 75.29 | 75.49 | 75.49 | 223 |
26 Mar 2024 | 75.16 | 75.25 | 75.07 | 75.18 | 75.18 | 8,224 |
25 Mar 2024 | 75.29 | 75.36 | 75.18 | 75.19 | 75.19 | 184 |
22 Mar 2024 | 75.54 | 75.54 | 75.35 | 75.46 | 75.46 | 10,878 |
21 Mar 2024 | 74.65 | 75.08 | 74.65 | 75.04 | 75.04 | 6,716 |
20 Mar 2024 | 74.69 | 74.71 | 74.60 | 74.53 | 74.53 | 173 |
19 Mar 2024 | 74.29 | 74.39 | 74.23 | 74.37 | 74.37 | 12,770 |
18 Mar 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 1 |
15 Mar 2024 | 74.21 | 74.21 | 74.07 | 74.07 | 74.07 | 285 |
14 Mar 2024 | 74.53 | 74.53 | 74.21 | 74.26 | 74.26 | 93 |
13 Mar 2024 | 74.65 | 74.74 | 74.46 | 74.66 | 74.66 | 339 |
12 Mar 2024 | 74.94 | 74.98 | 74.72 | 74.79 | 74.79 | 387 |
11 Mar 2024 | 74.80 | 74.82 | 74.68 | 74.76 | 74.76 | 95 |
08 Mar 2024 | 75.10 | 75.10 | 74.64 | 74.76 | 74.76 | 4,124 |
07 Mar 2024 | 74.82 | 75.28 | 74.82 | 74.68 | 74.68 | 82 |
06 Mar 2024 | 74.68 | 75.03 | 74.68 | 74.79 | 74.79 | 76 |
05 Mar 2024 | 75.05 | 75.05 | 74.47 | 74.76 | 74.76 | 376 |
04 Mar 2024 | 74.91 | 74.98 | 74.78 | 74.64 | 74.64 | 498 |
01 Mar 2024 | 75.11 | 75.11 | 74.79 | 74.99 | 74.99 | 298 |
29 Feb 2024 | 74.42 | 74.71 | 74.42 | 74.90 | 74.90 | 412 |
28 Feb 2024 | 74.78 | 74.78 | 74.64 | 74.57 | 74.57 | 383 |
27 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.39 | 74.39 | 24 |
26 Feb 2024 | 74.68 | 74.83 | 74.68 | 74.50 | 74.50 | 229 |
23 Feb 2024 | 74.67 | 74.72 | 74.54 | 74.87 | 74.87 | 128 |
22 Feb 2024 | 74.32 | 74.63 | 74.22 | 74.53 | 74.53 | 166 |
21 Feb 2024 | 74.47 | 74.60 | 74.32 | 74.51 | 74.51 | 137 |
20 Feb 2024 | 74.43 | 74.56 | 74.28 | 74.50 | 74.50 | 269 |
19 Feb 2024 | 74.64 | 74.86 | 74.64 | 74.72 | 74.72 | 188 |
16 Feb 2024 | 75.08 | 75.09 | 74.82 | 74.89 | 74.89 | 3,647 |
15 Feb 2024 | 75.02 | 75.17 | 75.02 | 75.09 | 75.09 | 133 |
14 Feb 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
13 Feb 2024 | 74.51 | 75.09 | 74.51 | 74.89 | 74.89 | 80 |
12 Feb 2024 | 75.00 | 75.21 | 75.00 | 75.08 | 75.08 | 111 |
09 Feb 2024 | 74.92 | 75.10 | 74.92 | 74.89 | 74.89 | 93 |
08 Feb 2024 | 75.06 | 75.25 | 74.99 | 75.08 | 75.08 | 536 |
07 Feb 2024 | 75.60 | 75.60 | 75.32 | 75.53 | 75.53 | 346 |
06 Feb 2024 | 75.20 | 75.53 | 75.16 | 75.54 | 75.54 | 119 |
05 Feb 2024 | 75.35 | 75.44 | 75.35 | 75.15 | 75.15 | 349 |
02 Feb 2024 | 75.58 | 75.68 | 75.32 | 75.32 | 75.32 | 537 |
01 Feb 2024 | 75.76 | 75.76 | 75.35 | 75.67 | 75.67 | 377 |
31 Jan 2024 | 75.24 | 75.39 | 75.03 | 75.36 | 75.36 | 5,292 |
30 Jan 2024 | 75.15 | 75.19 | 74.99 | 75.00 | 75.00 | 130 |
29 Jan 2024 | 74.88 | 75.11 | 74.88 | 75.11 | 75.11 | 74 |
26 Jan 2024 | 74.28 | 74.52 | 74.28 | 74.47 | 74.47 | 93 |
25 Jan 2024 | 73.70 | 73.89 | 73.70 | 74.49 | 74.49 | 88 |
24 Jan 2024 | 74.17 | 74.17 | 73.90 | 73.90 | 73.90 | 144 |
23 Jan 2024 | 74.46 | 74.50 | 74.25 | 74.26 | 74.26 | 259 |
22 Jan 2024 | 74.42 | 74.59 | 74.40 | 74.40 | 74.40 | 218 |
19 Jan 2024 | 74.47 | 74.72 | 74.42 | 74.29 | 74.29 | 147 |
18 Jan 2024 | 74.58 | 74.58 | 74.58 | 74.60 | 74.60 | 100 |
17 Jan 2024 | 74.59 | 74.61 | 74.40 | 74.57 | 74.57 | 424 |
16 Jan 2024 | 75.04 | 75.07 | 74.74 | 74.74 | 74.74 | 126 |
15 Jan 2024 | 74.57 | 74.57 | 74.50 | 74.78 | 74.78 | 95 |
12 Jan 2024 | 74.68 | 74.80 | 74.56 | 74.64 | 74.64 | 136 |
11 Jan 2024 | 74.18 | 74.50 | 74.18 | 74.50 | 74.50 | 48 |
10 Jan 2024 | 74.28 | 74.32 | 74.28 | 74.32 | 74.32 | 32 |
09 Jan 2024 | 74.32 | 74.38 | 74.11 | 74.24 | 74.24 | 298 |
08 Jan 2024 | 74.54 | 74.68 | 73.89 | 74.25 | 74.25 | 300 |
05 Jan 2024 | 74.28 | 74.46 | 74.01 | 74.51 | 74.51 | 2,564 |
04 Jan 2024 | 74.58 | 74.58 | 74.43 | 74.40 | 74.40 | 122 |
03 Jan 2024 | 75.08 | 75.08 | 74.62 | 74.69 | 74.69 | 3,217 |
02 Jan 2024 | 75.37 | 75.46 | 75.20 | 75.25 | 75.25 | 85 |
29 Dec 2023 | 75.27 | 75.33 | 75.27 | 75.37 | 75.37 | 536 |
28 Dec 2023 | 74.94 | 75.37 | 74.94 | 75.33 | 75.33 | 41 |
27 Dec 2023 | 75.22 | 75.40 | 75.17 | 75.07 | 75.07 | 363 |
22 Dec 2023 | 75.17 | 75.44 | 75.17 | 75.37 | 75.37 | 36 |
21 Dec 2023 | 75.43 | 75.75 | 75.41 | 75.57 | 75.57 | 171 |
20 Dec 2023 | 75.46 | 75.89 | 75.46 | 75.55 | 75.55 | 51 |
19 Dec 2023 | 75.44 | 75.83 | 75.44 | 75.50 | 75.50 | 102 |
18 Dec 2023 | 75.72 | 75.90 | 75.64 | 75.62 | 75.62 | 503 |
15 Dec 2023 | 75.42 | 75.62 | 75.29 | 75.82 | 75.82 | 450 |
14 Dec 2023 | 75.31 | 75.47 | 74.89 | 75.04 | 75.04 | 220 |
13 Dec 2023 | 74.93 | 74.93 | 74.92 | 75.15 | 75.15 | 241 |
12 Dec 2023 | 74.96 | 74.96 | 74.61 | 74.79 | 74.79 | 193 |
11 Dec 2023 | 74.96 | 75.21 | 74.85 | 75.11 | 75.11 | 275 |
08 Dec 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
07 Dec 2023 | 75.22 | 75.50 | 75.21 | 75.35 | 75.35 | 1,217 |
06 Dec 2023 | 74.96 | 75.25 | 74.88 | 75.36 | 75.36 | 197 |
05 Dec 2023 | 74.28 | 74.86 | 74.25 | 75.02 | 75.02 | 347 |
04 Dec 2023 | 74.24 | 74.33 | 74.01 | 74.39 | 74.39 | 3,183 |
01 Dec 2023 | 73.44 | 73.90 | 73.17 | 74.21 | 74.21 | 17 |
30 Nov 2023 | 73.49 | 73.53 | 73.21 | 73.21 | 73.21 | 152 |
29 Nov 2023 | 72.81 | 73.05 | 72.68 | 73.06 | 73.06 | 193 |
28 Nov 2023 | 72.26 | 72.26 | 72.21 | 72.21 | 72.21 | 151 |
27 Nov 2023 | 71.99 | 72.24 | 71.99 | 72.37 | 72.37 | 66 |
24 Nov 2023 | 72.21 | 72.33 | 72.21 | 72.25 | 72.25 | 566 |
23 Nov 2023 | 72.44 | 72.64 | 72.32 | 72.54 | 72.54 | 123 |
22 Nov 2023 | 72.28 | 72.61 | 72.25 | 72.51 | 72.51 | 273 |
21 Nov 2023 | 71.99 | 72.25 | 71.90 | 72.18 | 72.18 | 573 |
20 Nov 2023 | 72.18 | 72.18 | 71.63 | 71.86 | 71.86 | 282 |
17 Nov 2023 | 72.07 | 72.07 | 72.07 | 72.00 | 72.00 | 93 |
16 Nov 2023 | 71.71 | 71.71 | 71.68 | 71.97 | 71.97 | 67 |
15 Nov 2023 | 71.91 | 71.91 | 71.91 | 71.75 | 71.75 | 25 |
14 Nov 2023 | 71.56 | 72.23 | 71.56 | 72.04 | 72.04 | 1,580 |
13 Nov 2023 | 71.95 | 72.01 | 71.95 | 71.83 | 71.83 | 64 |
10 Nov 2023 | 71.92 | 72.26 | 71.92 | 72.24 | 72.24 | 130 |
09 Nov 2023 | 72.41 | 72.57 | 72.37 | 72.15 | 72.15 | 212 |
08 Nov 2023 | 72.64 | 73.00 | 72.54 | 72.71 | 72.71 | 169 |
07 Nov 2023 | 72.64 | 72.64 | 72.35 | 72.71 | 72.71 | 194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |