Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 80.14 | 83.06 | 78.64 | 80.79 | 80.79 | 3,794,900 |
15 Mar 2024 | 75.91 | 82.27 | 74.42 | 79.58 | 79.58 | 7,894,000 |
14 Mar 2024 | 78.55 | 79.71 | 75.56 | 76.68 | 76.68 | 3,557,900 |
13 Mar 2024 | 76.39 | 80.73 | 76.39 | 79.67 | 79.67 | 3,074,300 |
12 Mar 2024 | 80.47 | 80.96 | 75.34 | 76.28 | 76.28 | 4,942,000 |
11 Mar 2024 | 84.29 | 84.64 | 77.97 | 78.10 | 78.10 | 4,977,100 |
08 Mar 2024 | 86.15 | 90.48 | 82.50 | 85.30 | 85.30 | 11,700,700 |
07 Mar 2024 | 78.31 | 81.47 | 76.66 | 79.47 | 79.47 | 5,516,400 |
06 Mar 2024 | 79.15 | 81.07 | 77.50 | 77.81 | 77.81 | 4,406,500 |
05 Mar 2024 | 80.61 | 81.26 | 75.80 | 77.33 | 77.33 | 4,920,800 |
04 Mar 2024 | 80.94 | 84.59 | 80.17 | 81.54 | 81.54 | 5,465,000 |
01 Mar 2024 | 76.65 | 83.78 | 75.41 | 82.96 | 82.96 | 8,335,200 |
29 Feb 2024 | 78.21 | 79.40 | 74.54 | 75.93 | 75.93 | 5,805,500 |
28 Feb 2024 | 78.70 | 82.20 | 74.83 | 75.47 | 75.47 | 8,229,600 |
27 Feb 2024 | 72.03 | 83.37 | 72.03 | 80.42 | 80.42 | 22,997,400 |
26 Feb 2024 | 66.97 | 75.75 | 66.97 | 69.88 | 69.88 | 14,796,600 |
23 Feb 2024 | 67.83 | 76.33 | 66.45 | 69.23 | 69.23 | 39,061,200 |
22 Feb 2024 | 49.74 | 53.33 | 49.38 | 52.41 | 52.41 | 12,148,400 |
21 Feb 2024 | 50.79 | 52.04 | 48.15 | 49.40 | 49.40 | 6,138,200 |
20 Feb 2024 | 51.00 | 52.27 | 49.10 | 51.81 | 51.81 | 5,741,400 |
16 Feb 2024 | 55.17 | 55.49 | 51.94 | 52.48 | 52.48 | 7,497,300 |
15 Feb 2024 | 54.42 | 57.89 | 53.48 | 57.62 | 57.62 | 8,060,500 |
14 Feb 2024 | 53.19 | 54.78 | 52.71 | 54.16 | 54.16 | 6,321,500 |
13 Feb 2024 | 51.69 | 53.40 | 50.15 | 51.97 | 51.97 | 6,424,200 |
12 Feb 2024 | 53.68 | 57.58 | 53.50 | 55.28 | 55.28 | 6,184,400 |
09 Feb 2024 | 53.10 | 53.84 | 50.53 | 53.13 | 53.13 | 6,847,300 |
08 Feb 2024 | 48.32 | 52.56 | 47.54 | 52.39 | 52.39 | 8,154,100 |
07 Feb 2024 | 48.71 | 48.93 | 46.38 | 48.09 | 48.09 | 6,337,500 |
06 Feb 2024 | 44.46 | 48.26 | 43.87 | 48.19 | 48.19 | 9,973,500 |
05 Feb 2024 | 42.16 | 43.99 | 41.75 | 43.80 | 43.80 | 4,466,600 |
02 Feb 2024 | 40.91 | 44.44 | 40.44 | 43.45 | 43.45 | 4,778,500 |
01 Feb 2024 | 43.48 | 44.16 | 40.21 | 42.53 | 42.53 | 5,970,200 |
31 Jan 2024 | 43.49 | 46.69 | 42.76 | 43.06 | 43.06 | 5,891,500 |
30 Jan 2024 | 44.25 | 45.50 | 43.75 | 44.14 | 44.14 | 3,483,800 |
29 Jan 2024 | 41.90 | 45.06 | 41.30 | 44.92 | 44.92 | 5,619,100 |
26 Jan 2024 | 41.72 | 42.77 | 40.62 | 41.80 | 41.80 | 4,432,100 |
25 Jan 2024 | 42.61 | 43.20 | 40.85 | 41.00 | 41.00 | 5,052,100 |
24 Jan 2024 | 47.06 | 47.16 | 42.02 | 42.03 | 42.03 | 4,715,700 |
23 Jan 2024 | 49.11 | 49.22 | 45.17 | 45.54 | 45.54 | 6,064,100 |
22 Jan 2024 | 46.31 | 50.20 | 46.30 | 48.35 | 48.35 | 9,056,900 |
19 Jan 2024 | 43.10 | 45.43 | 41.91 | 44.92 | 44.92 | 6,983,300 |
18 Jan 2024 | 43.00 | 43.17 | 41.62 | 42.84 | 42.84 | 4,603,500 |
17 Jan 2024 | 40.75 | 42.31 | 40.70 | 42.21 | 42.21 | 3,834,100 |
16 Jan 2024 | 41.65 | 43.20 | 41.21 | 42.29 | 42.29 | 4,411,500 |
12 Jan 2024 | 45.66 | 46.73 | 42.71 | 42.78 | 42.78 | 5,220,400 |
11 Jan 2024 | 45.75 | 46.70 | 43.29 | 46.04 | 46.04 | 6,109,800 |
10 Jan 2024 | 46.73 | 47.28 | 44.64 | 46.74 | 46.74 | 5,443,900 |
09 Jan 2024 | 47.01 | 48.74 | 46.35 | 47.16 | 47.16 | 4,589,700 |
08 Jan 2024 | 46.74 | 49.03 | 46.31 | 48.33 | 48.33 | 4,673,100 |
05 Jan 2024 | 45.17 | 48.37 | 44.50 | 46.87 | 46.87 | 5,447,800 |
04 Jan 2024 | 46.20 | 47.47 | 45.23 | 46.59 | 46.59 | 5,285,900 |
03 Jan 2024 | 46.50 | 47.98 | 45.60 | 46.69 | 46.69 | 6,605,000 |
02 Jan 2024 | 51.61 | 51.62 | 48.11 | 48.87 | 48.87 | 7,625,400 |
29 Dec 2023 | 54.66 | 55.46 | 52.44 | 52.94 | 52.94 | 5,932,200 |
28 Dec 2023 | 53.53 | 56.60 | 53.25 | 54.91 | 54.91 | 7,229,300 |
27 Dec 2023 | 54.20 | 55.74 | 52.15 | 54.39 | 54.39 | 8,053,400 |
26 Dec 2023 | 55.64 | 55.90 | 52.12 | 53.56 | 53.56 | 10,228,300 |
22 Dec 2023 | 59.12 | 60.49 | 54.73 | 54.74 | 54.74 | 12,756,800 |
21 Dec 2023 | 58.65 | 59.63 | 55.76 | 58.21 | 58.21 | 10,835,000 |
20 Dec 2023 | 59.11 | 62.59 | 55.42 | 55.45 | 55.45 | 17,349,300 |
19 Dec 2023 | 58.17 | 61.61 | 57.51 | 59.80 | 59.80 | 18,958,900 |
18 Dec 2023 | 51.00 | 55.87 | 49.90 | 55.68 | 55.68 | 13,679,900 |
15 Dec 2023 | 50.99 | 52.68 | 49.56 | 51.40 | 51.40 | 12,093,500 |
14 Dec 2023 | 45.61 | 54.35 | 45.61 | 50.62 | 50.62 | 23,785,300 |
13 Dec 2023 | 39.60 | 45.45 | 38.41 | 45.07 | 45.07 | 13,409,900 |
12 Dec 2023 | 40.44 | 41.96 | 37.47 | 39.50 | 39.50 | 10,358,800 |
11 Dec 2023 | 39.94 | 40.98 | 38.61 | 39.83 | 39.83 | 7,254,200 |
08 Dec 2023 | 37.88 | 41.34 | 37.67 | 40.26 | 40.26 | 13,273,100 |
07 Dec 2023 | 37.19 | 38.66 | 36.53 | 37.90 | 37.90 | 5,669,000 |
06 Dec 2023 | 39.66 | 40.45 | 36.70 | 37.38 | 37.38 | 8,046,500 |
05 Dec 2023 | 38.76 | 40.39 | 37.34 | 38.76 | 38.76 | 9,545,300 |
04 Dec 2023 | 38.36 | 42.12 | 37.52 | 40.07 | 40.07 | 22,337,500 |
01 Dec 2023 | 31.02 | 35.98 | 29.84 | 35.20 | 35.20 | 12,059,800 |
30 Nov 2023 | 32.52 | 32.55 | 30.92 | 31.32 | 31.32 | 5,749,800 |
29 Nov 2023 | 32.67 | 35.72 | 31.96 | 32.01 | 32.01 | 9,913,800 |
28 Nov 2023 | 30.74 | 31.78 | 29.91 | 31.62 | 31.62 | 5,384,000 |
27 Nov 2023 | 31.19 | 31.92 | 30.31 | 30.93 | 30.93 | 4,891,300 |
24 Nov 2023 | 31.22 | 31.74 | 30.43 | 31.41 | 31.41 | 2,032,900 |
22 Nov 2023 | 31.64 | 32.00 | 30.94 | 31.35 | 31.35 | 4,263,600 |
21 Nov 2023 | 32.11 | 32.99 | 30.60 | 31.18 | 31.18 | 6,410,500 |
20 Nov 2023 | 32.30 | 33.70 | 31.95 | 33.12 | 33.12 | 6,292,500 |
17 Nov 2023 | 31.98 | 32.79 | 31.06 | 32.03 | 32.03 | 6,077,800 |
16 Nov 2023 | 33.32 | 33.69 | 31.02 | 32.36 | 32.36 | 11,617,000 |
15 Nov 2023 | 33.60 | 36.47 | 33.02 | 34.16 | 34.16 | 12,827,400 |
14 Nov 2023 | 31.38 | 34.04 | 30.82 | 33.21 | 33.21 | 13,762,900 |
13 Nov 2023 | 28.89 | 29.65 | 27.75 | 28.64 | 28.64 | 5,153,900 |
10 Nov 2023 | 30.70 | 30.72 | 28.06 | 29.19 | 29.19 | 6,685,900 |
09 Nov 2023 | 34.40 | 34.54 | 29.89 | 30.44 | 30.44 | 8,497,800 |
08 Nov 2023 | 34.00 | 34.87 | 33.01 | 33.99 | 33.99 | 8,093,900 |
07 Nov 2023 | 33.03 | 34.48 | 31.45 | 34.17 | 34.17 | 8,786,500 |
06 Nov 2023 | 32.99 | 33.65 | 31.04 | 33.23 | 33.23 | 9,537,100 |
03 Nov 2023 | 28.70 | 35.00 | 28.29 | 32.28 | 32.28 | 20,079,600 |
02 Nov 2023 | 28.33 | 30.58 | 28.11 | 29.92 | 29.92 | 13,893,200 |
01 Nov 2023 | 26.51 | 26.54 | 25.09 | 25.99 | 25.99 | 9,312,700 |
31 Oct 2023 | 27.80 | 27.83 | 26.91 | 27.00 | 27.00 | 4,757,300 |
30 Oct 2023 | 28.97 | 29.01 | 27.42 | 27.52 | 27.52 | 5,084,500 |
27 Oct 2023 | 29.63 | 29.83 | 27.87 | 28.58 | 28.58 | 6,301,000 |
26 Oct 2023 | 29.40 | 30.40 | 28.61 | 29.10 | 29.10 | 5,904,400 |
25 Oct 2023 | 31.27 | 31.32 | 29.02 | 29.47 | 29.47 | 5,648,200 |
24 Oct 2023 | 31.99 | 33.38 | 31.35 | 31.68 | 31.68 | 5,498,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |