Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 59.74 | 61.18 | 59.59 | 60.71 | 60.71 | 2,783,400 |
15 Mar 2024 | 60.46 | 61.03 | 59.62 | 59.66 | 59.66 | 4,009,600 |
14 Mar 2024 | 62.03 | 62.77 | 60.54 | 60.89 | 60.89 | 2,741,400 |
13 Mar 2024 | 61.82 | 63.26 | 61.75 | 62.30 | 62.30 | 2,392,900 |
12 Mar 2024 | 62.59 | 62.85 | 61.75 | 62.21 | 62.21 | 2,460,900 |
11 Mar 2024 | 61.69 | 63.02 | 61.24 | 61.92 | 61.92 | 2,816,100 |
08 Mar 2024 | 61.42 | 63.09 | 61.37 | 61.86 | 61.86 | 3,697,200 |
07 Mar 2024 | 59.00 | 61.35 | 58.69 | 61.16 | 61.16 | 4,960,700 |
06 Mar 2024 | 57.57 | 58.58 | 56.55 | 58.56 | 58.56 | 4,814,600 |
05 Mar 2024 | 59.01 | 59.20 | 55.97 | 56.66 | 56.66 | 5,930,200 |
04 Mar 2024 | 60.28 | 60.36 | 58.97 | 60.23 | 60.23 | 2,149,400 |
01 Mar 2024 | 59.31 | 60.49 | 58.83 | 60.40 | 60.40 | 2,578,700 |
29 Feb 2024 | 60.19 | 60.85 | 59.20 | 59.59 | 59.59 | 4,492,900 |
28 Feb 2024 | 57.52 | 60.47 | 57.10 | 59.75 | 59.75 | 5,132,900 |
27 Feb 2024 | 58.10 | 58.18 | 56.91 | 57.76 | 57.76 | 4,583,000 |
26 Feb 2024 | 58.04 | 59.16 | 57.42 | 57.78 | 57.78 | 4,527,700 |
23 Feb 2024 | 56.53 | 58.31 | 55.99 | 58.01 | 58.01 | 5,232,600 |
22 Feb 2024 | 57.40 | 57.58 | 56.07 | 56.52 | 56.52 | 4,988,000 |
21 Feb 2024 | 55.71 | 56.60 | 55.57 | 56.25 | 56.25 | 5,104,400 |
20 Feb 2024 | 58.29 | 58.50 | 56.38 | 56.68 | 56.68 | 5,784,400 |
16 Feb 2024 | 60.66 | 61.06 | 58.16 | 58.59 | 58.59 | 10,970,900 |
15 Feb 2024 | 63.10 | 64.89 | 61.06 | 61.15 | 61.15 | 19,152,900 |
14 Feb 2024 | 69.25 | 72.43 | 68.85 | 72.27 | 72.27 | 8,568,000 |
13 Feb 2024 | 68.50 | 70.27 | 67.86 | 69.30 | 69.30 | 3,466,600 |
12 Feb 2024 | 71.68 | 72.84 | 70.90 | 71.18 | 71.18 | 2,833,700 |
09 Feb 2024 | 71.69 | 72.59 | 71.13 | 71.60 | 71.60 | 3,310,900 |
08 Feb 2024 | 69.71 | 71.14 | 69.26 | 70.36 | 70.36 | 2,205,500 |
07 Feb 2024 | 69.50 | 70.05 | 68.52 | 69.71 | 69.71 | 1,895,800 |
06 Feb 2024 | 68.96 | 69.43 | 68.13 | 69.12 | 69.12 | 2,721,900 |
05 Feb 2024 | 70.00 | 70.55 | 68.21 | 69.14 | 69.14 | 2,348,100 |
02 Feb 2024 | 70.62 | 71.06 | 69.93 | 70.82 | 70.82 | 2,647,500 |
01 Feb 2024 | 71.78 | 71.99 | 69.25 | 70.44 | 70.44 | 3,571,100 |
31 Jan 2024 | 72.21 | 72.44 | 70.18 | 70.33 | 70.33 | 2,139,600 |
30 Jan 2024 | 74.19 | 74.56 | 73.17 | 73.18 | 73.18 | 1,326,300 |
29 Jan 2024 | 72.23 | 74.59 | 71.79 | 74.59 | 74.59 | 2,590,100 |
26 Jan 2024 | 72.29 | 73.45 | 71.64 | 71.91 | 71.91 | 2,365,600 |
25 Jan 2024 | 72.93 | 73.27 | 71.64 | 72.50 | 72.50 | 2,080,000 |
24 Jan 2024 | 74.87 | 74.87 | 72.69 | 72.80 | 72.80 | 1,704,200 |
23 Jan 2024 | 74.51 | 74.84 | 73.45 | 73.80 | 73.80 | 1,358,000 |
22 Jan 2024 | 74.06 | 76.03 | 73.59 | 73.92 | 73.92 | 2,035,500 |
19 Jan 2024 | 73.23 | 73.67 | 71.65 | 73.36 | 73.36 | 2,155,400 |
18 Jan 2024 | 72.97 | 73.40 | 71.57 | 72.52 | 72.52 | 1,549,200 |
17 Jan 2024 | 70.73 | 72.04 | 69.44 | 72.01 | 72.01 | 1,932,700 |
16 Jan 2024 | 71.97 | 73.10 | 70.69 | 72.01 | 72.01 | 2,042,700 |
12 Jan 2024 | 73.46 | 75.37 | 72.91 | 73.21 | 73.21 | 3,133,700 |
11 Jan 2024 | 70.80 | 71.89 | 69.57 | 71.81 | 71.81 | 2,490,000 |
10 Jan 2024 | 73.13 | 73.49 | 71.21 | 71.26 | 71.26 | 2,077,400 |
09 Jan 2024 | 73.27 | 74.03 | 72.29 | 72.85 | 72.85 | 2,497,300 |
08 Jan 2024 | 70.37 | 74.47 | 70.37 | 73.64 | 73.64 | 6,674,500 |
05 Jan 2024 | 68.05 | 69.50 | 68.05 | 69.03 | 69.03 | 1,769,400 |
04 Jan 2024 | 68.39 | 69.20 | 67.74 | 68.49 | 68.49 | 1,921,100 |
03 Jan 2024 | 69.52 | 70.38 | 68.40 | 68.84 | 68.84 | 2,418,700 |
02 Jan 2024 | 74.36 | 74.70 | 70.81 | 71.13 | 71.13 | 3,211,900 |
29 Dec 2023 | 76.98 | 77.56 | 75.69 | 75.87 | 75.87 | 1,813,200 |
28 Dec 2023 | 77.01 | 77.78 | 76.90 | 77.17 | 77.17 | 1,402,500 |
27 Dec 2023 | 77.26 | 77.74 | 76.82 | 77.39 | 77.39 | 1,865,600 |
26 Dec 2023 | 76.20 | 77.27 | 75.88 | 76.91 | 76.91 | 1,365,500 |
22 Dec 2023 | 76.31 | 76.74 | 75.25 | 76.28 | 76.28 | 1,406,100 |
21 Dec 2023 | 76.19 | 76.43 | 74.86 | 76.21 | 76.21 | 1,851,500 |
20 Dec 2023 | 77.26 | 77.73 | 74.94 | 74.95 | 74.95 | 2,601,100 |
19 Dec 2023 | 76.24 | 78.16 | 76.02 | 77.85 | 77.85 | 2,224,300 |
18 Dec 2023 | 75.43 | 76.95 | 75.07 | 76.22 | 76.22 | 2,057,900 |
15 Dec 2023 | 76.16 | 76.66 | 74.49 | 75.96 | 75.96 | 3,271,400 |
14 Dec 2023 | 73.50 | 76.40 | 73.50 | 75.82 | 75.82 | 4,130,100 |
13 Dec 2023 | 71.51 | 72.79 | 69.78 | 72.59 | 72.59 | 4,277,500 |
12 Dec 2023 | 71.00 | 72.04 | 70.76 | 71.14 | 71.14 | 1,785,000 |
11 Dec 2023 | 70.39 | 71.44 | 70.05 | 71.17 | 71.17 | 2,527,100 |
08 Dec 2023 | 68.07 | 70.67 | 67.83 | 70.61 | 70.61 | 5,204,200 |
07 Dec 2023 | 68.30 | 68.93 | 67.58 | 68.78 | 68.78 | 1,765,700 |
06 Dec 2023 | 68.95 | 69.75 | 67.81 | 68.30 | 68.30 | 2,463,100 |
05 Dec 2023 | 67.10 | 68.52 | 66.50 | 68.38 | 68.38 | 2,845,800 |
04 Dec 2023 | 65.99 | 67.59 | 65.35 | 67.52 | 67.52 | 2,957,000 |
01 Dec 2023 | 64.50 | 66.77 | 64.10 | 66.76 | 66.76 | 2,754,200 |
30 Nov 2023 | 66.42 | 66.88 | 64.10 | 64.68 | 64.68 | 3,276,700 |
29 Nov 2023 | 65.95 | 66.94 | 65.62 | 66.13 | 66.13 | 3,437,000 |
28 Nov 2023 | 63.55 | 65.72 | 62.66 | 65.10 | 65.10 | 4,383,600 |
27 Nov 2023 | 62.67 | 63.86 | 62.40 | 62.85 | 62.85 | 2,038,100 |
24 Nov 2023 | 62.58 | 63.55 | 62.47 | 63.04 | 63.04 | 750,600 |
22 Nov 2023 | 63.03 | 63.54 | 62.23 | 62.66 | 62.66 | 1,505,500 |
21 Nov 2023 | 62.95 | 63.41 | 62.31 | 62.53 | 62.53 | 1,708,100 |
20 Nov 2023 | 62.50 | 64.46 | 62.50 | 63.63 | 63.63 | 3,245,300 |
17 Nov 2023 | 61.49 | 63.28 | 61.33 | 63.11 | 63.11 | 2,646,900 |
16 Nov 2023 | 61.50 | 62.22 | 60.93 | 61.55 | 61.55 | 3,080,500 |
15 Nov 2023 | 62.00 | 62.48 | 61.13 | 62.16 | 62.16 | 4,128,200 |
14 Nov 2023 | 59.90 | 61.63 | 59.71 | 61.60 | 61.60 | 5,004,400 |
13 Nov 2023 | 58.49 | 58.99 | 57.42 | 58.44 | 58.44 | 3,311,600 |
10 Nov 2023 | 56.15 | 58.85 | 55.68 | 58.84 | 58.84 | 5,913,500 |
09 Nov 2023 | 57.21 | 60.24 | 55.57 | 56.00 | 56.00 | 12,350,000 |
08 Nov 2023 | 55.29 | 56.88 | 55.02 | 55.81 | 55.81 | 8,346,600 |
07 Nov 2023 | 55.11 | 56.22 | 54.44 | 55.41 | 55.41 | 4,219,500 |
06 Nov 2023 | 54.19 | 54.43 | 52.45 | 53.21 | 53.21 | 3,358,500 |
03 Nov 2023 | 53.25 | 54.53 | 53.02 | 54.10 | 54.10 | 3,623,100 |
02 Nov 2023 | 52.46 | 53.07 | 51.90 | 52.19 | 52.19 | 2,183,800 |
01 Nov 2023 | 50.99 | 51.24 | 49.86 | 50.49 | 50.49 | 1,936,400 |
31 Oct 2023 | 50.50 | 51.46 | 50.14 | 51.26 | 51.26 | 1,468,500 |
30 Oct 2023 | 50.87 | 50.95 | 49.91 | 50.41 | 50.41 | 1,420,300 |
27 Oct 2023 | 50.96 | 51.23 | 50.03 | 50.19 | 50.19 | 1,250,500 |
26 Oct 2023 | 51.34 | 51.96 | 50.13 | 50.75 | 50.75 | 1,838,800 |
25 Oct 2023 | 52.41 | 52.92 | 51.11 | 51.21 | 51.21 | 2,110,400 |
24 Oct 2023 | 53.14 | 54.47 | 53.08 | 53.62 | 53.62 | 1,633,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |