Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 58.98 | 59.25 | 58.17 | 58.32 | 58.32 | 2,079,500 |
27 Mar 2024 | 59.42 | 59.69 | 57.86 | 58.75 | 58.75 | 1,932,600 |
26 Mar 2024 | 59.17 | 59.72 | 58.35 | 59.08 | 59.08 | 1,520,300 |
25 Mar 2024 | 58.68 | 59.06 | 58.22 | 58.80 | 58.80 | 1,625,500 |
22 Mar 2024 | 59.37 | 60.09 | 58.24 | 58.72 | 58.72 | 2,284,300 |
21 Mar 2024 | 58.22 | 60.62 | 57.90 | 59.87 | 59.87 | 4,289,400 |
20 Mar 2024 | 55.41 | 57.43 | 54.95 | 57.22 | 57.22 | 2,347,400 |
19 Mar 2024 | 54.51 | 56.16 | 54.40 | 55.58 | 55.58 | 1,551,000 |
18 Mar 2024 | 53.68 | 55.76 | 53.60 | 55.24 | 55.24 | 2,957,300 |
15 Mar 2024 | 54.37 | 54.47 | 53.10 | 53.42 | 53.42 | 4,542,900 |
14 Mar 2024 | 55.10 | 55.52 | 54.13 | 54.77 | 54.77 | 2,545,700 |
13 Mar 2024 | 56.53 | 57.17 | 55.59 | 55.67 | 55.67 | 2,514,700 |
12 Mar 2024 | 57.18 | 58.36 | 56.55 | 57.24 | 57.24 | 3,199,600 |
11 Mar 2024 | 57.09 | 57.74 | 56.10 | 56.44 | 56.44 | 3,117,700 |
08 Mar 2024 | 59.10 | 59.50 | 57.00 | 57.70 | 57.70 | 3,485,300 |
07 Mar 2024 | 61.78 | 62.62 | 58.48 | 59.08 | 59.08 | 4,858,500 |
06 Mar 2024 | 61.68 | 63.85 | 61.21 | 61.42 | 61.42 | 6,041,600 |
05 Mar 2024 | 60.00 | 66.10 | 58.50 | 58.84 | 58.84 | 22,071,200 |
04 Mar 2024 | 74.90 | 76.41 | 72.51 | 74.47 | 74.47 | 11,406,000 |
01 Mar 2024 | 71.55 | 74.05 | 70.41 | 73.31 | 73.31 | 3,163,800 |
29 Feb 2024 | 72.47 | 72.66 | 70.68 | 72.12 | 72.12 | 2,325,700 |
28 Feb 2024 | 71.13 | 72.79 | 70.29 | 72.20 | 72.20 | 1,242,900 |
27 Feb 2024 | 71.98 | 73.16 | 71.09 | 72.13 | 72.13 | 1,533,200 |
26 Feb 2024 | 70.72 | 72.44 | 69.54 | 71.11 | 71.11 | 1,588,400 |
23 Feb 2024 | 70.18 | 70.92 | 68.61 | 69.94 | 69.94 | 1,444,500 |
22 Feb 2024 | 70.28 | 70.50 | 68.79 | 69.61 | 69.61 | 1,798,900 |
21 Feb 2024 | 67.51 | 68.09 | 66.09 | 67.41 | 67.41 | 2,647,500 |
20 Feb 2024 | 72.64 | 72.84 | 68.37 | 70.18 | 70.18 | 1,790,600 |
16 Feb 2024 | 74.04 | 76.58 | 73.18 | 73.37 | 73.37 | 2,317,400 |
15 Feb 2024 | 74.62 | 75.82 | 73.60 | 74.10 | 74.10 | 2,393,900 |
14 Feb 2024 | 73.58 | 75.12 | 72.73 | 74.05 | 74.05 | 2,128,900 |
13 Feb 2024 | 69.89 | 73.84 | 68.05 | 72.63 | 72.63 | 3,077,100 |
12 Feb 2024 | 76.56 | 76.69 | 71.92 | 72.80 | 72.80 | 4,572,800 |
09 Feb 2024 | 77.69 | 78.53 | 76.53 | 77.60 | 77.60 | 2,027,400 |
08 Feb 2024 | 73.88 | 76.87 | 73.47 | 76.19 | 76.19 | 3,086,700 |
07 Feb 2024 | 71.60 | 73.85 | 70.54 | 72.75 | 72.75 | 1,615,400 |
06 Feb 2024 | 72.77 | 73.05 | 68.95 | 70.95 | 70.95 | 1,828,600 |
05 Feb 2024 | 72.16 | 73.27 | 70.20 | 71.97 | 71.97 | 1,436,400 |
02 Feb 2024 | 71.61 | 73.51 | 69.63 | 72.35 | 72.35 | 2,171,700 |
01 Feb 2024 | 72.25 | 73.20 | 70.88 | 72.33 | 72.33 | 2,054,000 |
31 Jan 2024 | 73.10 | 73.34 | 70.54 | 71.11 | 71.11 | 2,544,200 |
30 Jan 2024 | 73.87 | 75.16 | 73.41 | 74.38 | 74.38 | 2,364,200 |
29 Jan 2024 | 70.12 | 73.68 | 69.74 | 73.58 | 73.58 | 2,942,300 |
26 Jan 2024 | 70.03 | 71.12 | 69.05 | 69.41 | 69.41 | 1,132,300 |
25 Jan 2024 | 69.51 | 70.89 | 67.45 | 70.00 | 70.00 | 2,609,400 |
24 Jan 2024 | 71.17 | 71.71 | 66.66 | 68.48 | 68.48 | 3,287,300 |
23 Jan 2024 | 71.00 | 71.18 | 69.01 | 70.68 | 70.68 | 1,842,400 |
22 Jan 2024 | 69.87 | 71.91 | 69.29 | 70.29 | 70.29 | 3,174,600 |
19 Jan 2024 | 65.90 | 68.37 | 65.24 | 68.37 | 68.37 | 3,028,300 |
18 Jan 2024 | 65.64 | 66.22 | 63.61 | 65.10 | 65.10 | 3,144,500 |
17 Jan 2024 | 61.63 | 65.12 | 59.88 | 63.46 | 63.46 | 2,852,500 |
16 Jan 2024 | 61.01 | 63.66 | 60.78 | 62.73 | 62.73 | 2,280,600 |
12 Jan 2024 | 62.78 | 62.78 | 60.78 | 61.56 | 61.56 | 1,066,300 |
11 Jan 2024 | 62.52 | 62.98 | 60.76 | 62.03 | 62.03 | 1,324,200 |
10 Jan 2024 | 61.58 | 62.58 | 60.20 | 62.29 | 62.29 | 1,542,600 |
09 Jan 2024 | 59.07 | 61.85 | 59.07 | 61.29 | 61.29 | 1,757,900 |
08 Jan 2024 | 59.23 | 60.69 | 58.80 | 59.65 | 59.65 | 1,501,200 |
05 Jan 2024 | 57.00 | 58.46 | 56.40 | 57.00 | 57.00 | 1,257,100 |
04 Jan 2024 | 58.40 | 59.09 | 57.43 | 57.58 | 57.58 | 1,638,100 |
03 Jan 2024 | 59.31 | 59.99 | 57.74 | 58.35 | 58.35 | 1,393,700 |
02 Jan 2024 | 61.59 | 62.00 | 58.79 | 60.04 | 60.04 | 2,153,200 |
29 Dec 2023 | 64.12 | 64.85 | 62.77 | 62.96 | 62.96 | 1,235,200 |
28 Dec 2023 | 63.95 | 65.13 | 63.69 | 64.62 | 64.62 | 1,000,600 |
27 Dec 2023 | 64.64 | 65.52 | 63.80 | 64.13 | 64.13 | 840,300 |
26 Dec 2023 | 63.00 | 64.97 | 62.49 | 64.47 | 64.47 | 1,222,200 |
22 Dec 2023 | 63.51 | 64.00 | 62.84 | 63.19 | 63.19 | 1,193,600 |
21 Dec 2023 | 63.01 | 64.62 | 62.40 | 63.24 | 63.24 | 1,899,800 |
20 Dec 2023 | 62.93 | 63.90 | 61.41 | 61.76 | 61.76 | 2,207,400 |
19 Dec 2023 | 63.78 | 64.19 | 62.70 | 63.83 | 63.83 | 2,324,300 |
18 Dec 2023 | 62.41 | 65.05 | 62.05 | 63.88 | 63.88 | 2,891,100 |
15 Dec 2023 | 64.00 | 64.79 | 61.53 | 62.34 | 62.34 | 5,350,300 |
14 Dec 2023 | 64.81 | 67.55 | 63.90 | 64.80 | 64.80 | 5,156,200 |
13 Dec 2023 | 61.65 | 64.89 | 60.94 | 64.72 | 64.72 | 3,512,100 |
12 Dec 2023 | 59.92 | 61.69 | 59.31 | 61.56 | 61.56 | 2,806,100 |
11 Dec 2023 | 59.06 | 60.19 | 58.46 | 59.69 | 59.69 | 2,595,400 |
08 Dec 2023 | 57.90 | 59.49 | 57.21 | 59.20 | 59.20 | 2,642,200 |
07 Dec 2023 | 59.60 | 60.51 | 58.07 | 59.07 | 59.07 | 2,962,600 |
06 Dec 2023 | 59.99 | 62.21 | 59.41 | 60.10 | 60.10 | 4,742,600 |
05 Dec 2023 | 59.68 | 61.26 | 55.19 | 58.99 | 58.99 | 19,202,300 |
04 Dec 2023 | 52.44 | 54.30 | 52.22 | 52.93 | 52.93 | 8,275,600 |
01 Dec 2023 | 48.88 | 52.86 | 48.71 | 52.47 | 52.47 | 3,819,800 |
30 Nov 2023 | 48.94 | 49.66 | 47.69 | 48.34 | 48.34 | 1,114,600 |
29 Nov 2023 | 48.75 | 49.82 | 47.93 | 48.60 | 48.60 | 1,826,900 |
28 Nov 2023 | 46.33 | 47.99 | 46.23 | 47.60 | 47.60 | 1,213,200 |
27 Nov 2023 | 47.09 | 48.19 | 46.48 | 46.48 | 46.48 | 1,019,900 |
24 Nov 2023 | 46.51 | 47.15 | 46.00 | 47.05 | 47.05 | 388,100 |
22 Nov 2023 | 47.24 | 47.43 | 46.18 | 46.84 | 46.84 | 1,046,200 |
21 Nov 2023 | 46.35 | 46.49 | 44.84 | 46.15 | 46.15 | 1,333,300 |
20 Nov 2023 | 46.44 | 48.69 | 46.44 | 47.05 | 47.05 | 1,485,700 |
17 Nov 2023 | 46.39 | 48.05 | 45.95 | 46.81 | 46.81 | 1,930,400 |
16 Nov 2023 | 48.37 | 48.78 | 47.03 | 48.55 | 48.55 | 958,700 |
15 Nov 2023 | 48.96 | 50.08 | 48.35 | 48.98 | 48.98 | 1,836,400 |
14 Nov 2023 | 47.00 | 49.54 | 46.65 | 48.76 | 48.76 | 2,215,600 |
13 Nov 2023 | 45.42 | 45.92 | 44.88 | 45.21 | 45.21 | 936,100 |
10 Nov 2023 | 43.32 | 44.82 | 43.15 | 44.61 | 44.61 | 902,900 |
09 Nov 2023 | 45.30 | 45.49 | 43.19 | 43.27 | 43.27 | 1,245,200 |
08 Nov 2023 | 44.58 | 44.95 | 43.59 | 44.74 | 44.74 | 1,080,000 |
07 Nov 2023 | 43.25 | 45.73 | 42.04 | 44.55 | 44.55 | 2,399,300 |
06 Nov 2023 | 42.66 | 43.10 | 40.19 | 41.48 | 41.48 | 1,519,300 |
03 Nov 2023 | 41.43 | 42.72 | 40.85 | 42.36 | 42.36 | 3,046,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |