Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 102.17 | 102.17 | 101.30 | 101.70 | 101.70 | 341,615 |
27 Mar 2024 | 101.80 | 102.04 | 101.29 | 101.84 | 101.84 | 986,300 |
26 Mar 2024 | 100.95 | 101.31 | 99.92 | 100.73 | 100.73 | 1,056,200 |
25 Mar 2024 | 100.93 | 101.21 | 100.47 | 100.87 | 100.87 | 862,400 |
22 Mar 2024 | 101.00 | 101.07 | 99.37 | 100.42 | 100.42 | 1,114,200 |
21 Mar 2024 | 101.48 | 103.47 | 101.33 | 101.37 | 101.37 | 878,500 |
20 Mar 2024 | 102.50 | 102.58 | 100.57 | 101.66 | 101.66 | 884,400 |
19 Mar 2024 | 102.11 | 102.82 | 101.17 | 102.25 | 102.25 | 1,999,400 |
18 Mar 2024 | 101.30 | 101.45 | 100.71 | 100.82 | 100.82 | 770,200 |
15 Mar 2024 | 99.94 | 101.24 | 99.90 | 100.71 | 100.71 | 1,283,300 |
14 Mar 2024 | 101.71 | 101.94 | 100.82 | 101.50 | 101.50 | 1,224,100 |
13 Mar 2024 | 103.50 | 103.91 | 101.89 | 102.36 | 102.36 | 1,000,600 |
12 Mar 2024 | 101.06 | 102.10 | 100.93 | 101.54 | 101.54 | 751,300 |
11 Mar 2024 | 101.51 | 102.71 | 100.78 | 101.44 | 101.44 | 952,900 |
08 Mar 2024 | 102.00 | 102.56 | 101.25 | 101.51 | 101.51 | 997,700 |
07 Mar 2024 | 102.48 | 103.27 | 101.89 | 102.08 | 102.08 | 1,754,100 |
06 Mar 2024 | 102.82 | 102.82 | 101.57 | 101.87 | 101.87 | 1,440,900 |
05 Mar 2024 | 102.47 | 103.64 | 100.81 | 101.42 | 101.42 | 1,219,800 |
04 Mar 2024 | 102.02 | 104.07 | 101.58 | 102.77 | 102.77 | 1,758,000 |
01 Mar 2024 | 102.04 | 102.55 | 97.72 | 102.19 | 102.19 | 2,804,300 |
29 Feb 2024 | 94.51 | 95.05 | 93.43 | 93.60 | 93.60 | 2,355,600 |
28 Feb 2024 | 93.74 | 95.04 | 93.29 | 94.51 | 94.51 | 1,598,000 |
27 Feb 2024 | 94.00 | 94.43 | 93.45 | 93.74 | 93.74 | 1,879,500 |
26 Feb 2024 | 96.29 | 96.48 | 94.31 | 94.50 | 94.50 | 1,215,300 |
23 Feb 2024 | 97.53 | 97.92 | 96.01 | 96.75 | 96.75 | 1,427,700 |
22 Feb 2024 | 98.08 | 98.92 | 97.08 | 97.78 | 97.78 | 2,149,400 |
21 Feb 2024 | 95.76 | 98.32 | 95.20 | 98.08 | 98.08 | 1,868,400 |
20 Feb 2024 | 94.41 | 95.86 | 93.36 | 95.70 | 95.70 | 1,299,800 |
20 Feb 2024 | 4:1 Stock split | |||||
16 Feb 2024 | 93.24 | 94.36 | 92.97 | 93.00 | 93.00 | 675,600 |
15 Feb 2024 | 93.77 | 94.90 | 93.46 | 93.64 | 93.64 | 652,000 |
14 Feb 2024 | 91.97 | 93.28 | 90.67 | 93.12 | 93.12 | 853,600 |
13 Feb 2024 | 93.35 | 93.75 | 91.23 | 91.92 | 91.92 | 700,800 |
12 Feb 2024 | 93.80 | 95.13 | 93.80 | 94.75 | 94.75 | 480,800 |
09 Feb 2024 | 93.33 | 94.24 | 92.62 | 94.15 | 94.15 | 654,400 |
08 Feb 2024 | 93.16 | 93.61 | 92.11 | 93.41 | 93.41 | 632,800 |
07 Feb 2024 | 94.19 | 94.71 | 93.31 | 93.66 | 93.66 | 1,001,200 |
06 Feb 2024 | 93.34 | 93.86 | 93.02 | 93.68 | 93.68 | 794,400 |
05 Feb 2024 | 93.40 | 94.07 | 92.70 | 92.84 | 92.84 | 772,000 |
02 Feb 2024 | 94.51 | 94.62 | 93.00 | 94.07 | 94.07 | 998,400 |
01 Feb 2024 | 93.67 | 95.38 | 93.18 | 95.38 | 95.38 | 1,128,800 |
31 Jan 2024 | 94.13 | 95.02 | 93.10 | 93.26 | 93.26 | 964,800 |
30 Jan 2024 | 94.44 | 95.57 | 93.75 | 93.80 | 93.80 | 899,200 |
29 Jan 2024 | 92.72 | 94.83 | 92.15 | 94.53 | 94.53 | 942,000 |
26 Jan 2024 | 94.75 | 94.75 | 92.82 | 93.16 | 93.16 | 1,462,000 |
25 Jan 2024 | 96.06 | 96.21 | 94.43 | 94.82 | 94.82 | 924,000 |
24 Jan 2024 | 96.92 | 97.70 | 94.79 | 94.98 | 94.98 | 940,800 |
23 Jan 2024 | 97.15 | 97.15 | 95.86 | 96.64 | 96.64 | 736,000 |
22 Jan 2024 | 97.80 | 98.35 | 96.99 | 97.00 | 97.00 | 989,600 |
19 Jan 2024 | 96.53 | 96.97 | 95.65 | 96.88 | 96.88 | 1,308,800 |
18 Jan 2024 | 94.70 | 96.78 | 94.70 | 96.44 | 96.44 | 1,108,400 |
17 Jan 2024 | 94.57 | 95.97 | 93.54 | 94.70 | 94.70 | 749,200 |
16 Jan 2024 | 95.31 | 95.75 | 94.03 | 95.71 | 95.71 | 1,174,000 |
12 Jan 2024 | 96.08 | 96.88 | 95.55 | 95.94 | 95.94 | 740,800 |
11 Jan 2024 | 96.09 | 96.11 | 94.75 | 95.13 | 95.13 | 710,400 |
10 Jan 2024 | 92.50 | 96.24 | 92.30 | 96.22 | 96.22 | 1,353,600 |
09 Jan 2024 | 92.88 | 94.35 | 92.20 | 92.83 | 92.83 | 1,525,600 |
08 Jan 2024 | 91.38 | 93.42 | 91.38 | 93.39 | 93.39 | 747,600 |
05 Jan 2024 | 91.43 | 92.09 | 91.12 | 91.48 | 91.48 | 676,800 |
04 Jan 2024 | 90.81 | 91.94 | 90.72 | 91.50 | 91.50 | 641,200 |
03 Jan 2024 | 92.89 | 92.89 | 90.61 | 90.97 | 90.97 | 1,134,000 |
02 Jan 2024 | 93.52 | 95.24 | 92.98 | 93.27 | 93.27 | 726,400 |
29 Dec 2023 | 94.42 | 95.13 | 94.03 | 94.61 | 94.61 | 597,600 |
28 Dec 2023 | 94.90 | 95.63 | 94.73 | 94.89 | 94.89 | 600,000 |
27 Dec 2023 | 94.24 | 95.28 | 93.85 | 95.00 | 95.00 | 738,400 |
26 Dec 2023 | 93.55 | 94.61 | 92.64 | 94.24 | 94.24 | 630,800 |
22 Dec 2023 | 92.79 | 93.81 | 92.18 | 93.35 | 93.35 | 824,800 |
21 Dec 2023 | 90.99 | 92.36 | 90.99 | 92.11 | 92.11 | 499,600 |
20 Dec 2023 | 91.42 | 91.84 | 90.05 | 90.08 | 90.08 | 788,400 |
19 Dec 2023 | 91.44 | 92.99 | 90.82 | 91.35 | 91.35 | 1,513,600 |
18 Dec 2023 | 90.86 | 92.29 | 90.31 | 91.42 | 91.42 | 1,183,200 |
15 Dec 2023 | 91.29 | 91.51 | 90.49 | 90.80 | 90.80 | 2,450,800 |
14 Dec 2023 | 89.59 | 94.57 | 89.07 | 91.81 | 91.81 | 2,863,600 |
13 Dec 2023 | 85.21 | 89.26 | 84.79 | 88.90 | 88.90 | 1,492,400 |
12 Dec 2023 | 85.26 | 85.78 | 84.26 | 85.07 | 85.07 | 1,039,200 |
11 Dec 2023 | 83.74 | 84.85 | 83.45 | 84.84 | 84.84 | 1,359,200 |
08 Dec 2023 | 86.00 | 86.50 | 82.69 | 83.75 | 83.75 | 2,311,200 |
07 Dec 2023 | 85.70 | 86.49 | 85.36 | 86.24 | 86.24 | 1,072,000 |
06 Dec 2023 | 84.53 | 86.23 | 84.25 | 85.64 | 85.64 | 1,428,800 |
05 Dec 2023 | 84.29 | 84.39 | 82.55 | 83.82 | 83.82 | 892,400 |
04 Dec 2023 | 84.61 | 85.08 | 84.14 | 84.58 | 84.58 | 1,087,200 |
01 Dec 2023 | 84.15 | 85.37 | 83.48 | 85.27 | 85.27 | 871,200 |
30 Nov 2023 | 82.97 | 84.38 | 82.21 | 84.23 | 84.23 | 1,850,800 |
29 Nov 2023 | 83.74 | 84.38 | 82.55 | 82.90 | 82.90 | 1,398,800 |
28 Nov 2023 | 83.70 | 84.31 | 83.19 | 83.58 | 83.58 | 975,200 |
27 Nov 2023 | 84.15 | 84.69 | 83.66 | 83.76 | 83.76 | 1,437,600 |
24 Nov 2023 | 84.54 | 84.99 | 84.13 | 84.83 | 84.83 | 288,400 |
22 Nov 2023 | 84.98 | 85.72 | 84.54 | 84.76 | 84.76 | 709,200 |
21 Nov 2023 | 84.71 | 86.24 | 84.13 | 84.35 | 84.35 | 1,015,200 |
20 Nov 2023 | 83.75 | 84.67 | 83.60 | 84.50 | 84.50 | 1,434,000 |
17 Nov 2023 | 86.02 | 86.02 | 83.71 | 84.28 | 84.28 | 1,393,600 |
16 Nov 2023 | 86.17 | 86.78 | 85.03 | 85.14 | 85.14 | 870,400 |
15 Nov 2023 | 85.38 | 86.50 | 84.77 | 85.38 | 85.38 | 1,195,200 |
14 Nov 2023 | 84.04 | 86.08 | 84.04 | 85.74 | 85.74 | 878,000 |
13 Nov 2023 | 82.49 | 83.15 | 81.99 | 82.64 | 82.64 | 650,800 |
10 Nov 2023 | 81.70 | 84.75 | 80.48 | 82.32 | 82.32 | 716,000 |
09 Nov 2023 | 83.39 | 83.39 | 80.99 | 81.42 | 81.42 | 1,022,400 |
08 Nov 2023 | 83.84 | 84.92 | 82.65 | 83.17 | 83.17 | 693,200 |
07 Nov 2023 | 83.44 | 83.58 | 82.82 | 83.44 | 83.44 | 810,000 |
06 Nov 2023 | 83.53 | 84.12 | 82.91 | 83.63 | 83.63 | 1,180,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |