Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 67.83 | 68.22 | 66.46 | 67.20 | 67.20 | 11,281,800 |
15 Mar 2024 | 65.72 | 68.23 | 65.15 | 66.87 | 66.87 | 18,469,300 |
14 Mar 2024 | 67.30 | 67.47 | 65.22 | 66.08 | 66.08 | 21,934,700 |
13 Mar 2024 | 70.66 | 70.71 | 67.31 | 67.63 | 67.63 | 27,385,900 |
12 Mar 2024 | 73.08 | 73.26 | 71.27 | 71.77 | 71.77 | 16,875,600 |
11 Mar 2024 | 74.05 | 74.05 | 70.91 | 72.36 | 72.36 | 20,587,300 |
08 Mar 2024 | 80.95 | 81.40 | 75.38 | 75.42 | 75.42 | 40,949,300 |
07 Mar 2024 | 81.18 | 85.76 | 80.98 | 85.09 | 85.09 | 30,723,300 |
06 Mar 2024 | 81.64 | 82.51 | 79.78 | 81.37 | 81.37 | 16,829,500 |
05 Mar 2024 | 78.30 | 79.59 | 77.54 | 78.73 | 78.73 | 11,051,900 |
04 Mar 2024 | 78.74 | 80.09 | 77.15 | 79.35 | 79.35 | 17,817,800 |
01 Mar 2024 | 73.99 | 78.09 | 73.46 | 77.61 | 77.61 | 20,445,200 |
29 Feb 2024 | 68.78 | 71.79 | 68.68 | 71.66 | 71.66 | 14,234,400 |
28 Feb 2024 | 68.22 | 68.38 | 67.23 | 67.54 | 67.54 | 7,690,300 |
27 Feb 2024 | 69.53 | 71.16 | 69.11 | 69.13 | 69.13 | 10,797,500 |
26 Feb 2024 | 68.33 | 68.93 | 67.95 | 68.62 | 68.62 | 6,307,000 |
23 Feb 2024 | 69.85 | 70.38 | 67.53 | 67.58 | 67.58 | 8,541,900 |
22 Feb 2024 | 68.86 | 70.40 | 68.23 | 69.87 | 69.87 | 16,683,200 |
21 Feb 2024 | 64.50 | 65.55 | 63.86 | 65.52 | 65.52 | 8,805,200 |
20 Feb 2024 | 65.81 | 66.08 | 63.53 | 65.04 | 65.04 | 12,304,900 |
16 Feb 2024 | 67.31 | 68.17 | 65.96 | 66.29 | 66.29 | 11,086,300 |
15 Feb 2024 | 68.50 | 68.68 | 66.56 | 67.44 | 67.44 | 12,986,600 |
14 Feb 2024 | 69.41 | 69.54 | 68.06 | 68.96 | 68.96 | 10,569,200 |
13 Feb 2024 | 67.75 | 69.67 | 67.06 | 68.13 | 68.13 | 12,862,600 |
12 Feb 2024 | 69.06 | 72.72 | 68.85 | 70.42 | 70.42 | 14,266,600 |
09 Feb 2024 | 68.23 | 69.46 | 66.93 | 68.83 | 68.83 | 21,879,400 |
08 Feb 2024 | 70.20 | 72.86 | 69.96 | 71.02 | 71.02 | 17,086,400 |
07 Feb 2024 | 67.67 | 69.74 | 66.01 | 69.37 | 69.37 | 15,516,000 |
06 Feb 2024 | 67.22 | 67.49 | 65.85 | 67.08 | 67.08 | 8,569,000 |
05 Feb 2024 | 67.68 | 68.05 | 65.77 | 67.02 | 67.02 | 8,514,300 |
02 Feb 2024 | 67.10 | 68.67 | 66.70 | 67.53 | 67.53 | 11,433,200 |
01 Feb 2024 | 68.20 | 68.25 | 65.51 | 66.87 | 66.87 | 11,575,400 |
31 Jan 2024 | 67.41 | 69.45 | 66.69 | 67.70 | 67.70 | 10,017,700 |
30 Jan 2024 | 70.00 | 70.76 | 68.34 | 68.83 | 68.83 | 9,223,600 |
29 Jan 2024 | 68.45 | 70.20 | 68.19 | 70.14 | 70.14 | 8,733,600 |
26 Jan 2024 | 68.70 | 69.57 | 67.78 | 68.04 | 68.04 | 14,228,700 |
25 Jan 2024 | 73.46 | 73.53 | 69.91 | 70.00 | 70.00 | 15,890,500 |
24 Jan 2024 | 71.75 | 73.24 | 71.09 | 72.28 | 72.28 | 13,684,800 |
23 Jan 2024 | 70.05 | 70.73 | 68.86 | 70.60 | 70.60 | 10,142,400 |
22 Jan 2024 | 72.14 | 72.55 | 68.93 | 70.11 | 70.11 | 14,311,500 |
19 Jan 2024 | 69.00 | 71.21 | 68.62 | 71.08 | 71.08 | 18,622,100 |
18 Jan 2024 | 67.33 | 69.88 | 67.33 | 68.21 | 68.21 | 22,439,700 |
17 Jan 2024 | 64.69 | 65.44 | 63.28 | 65.36 | 65.36 | 10,483,700 |
16 Jan 2024 | 65.57 | 66.99 | 64.66 | 65.52 | 65.52 | 10,386,300 |
12 Jan 2024 | 65.87 | 67.15 | 65.44 | 65.68 | 65.68 | 13,826,900 |
11 Jan 2024 | 63.49 | 66.05 | 62.91 | 65.87 | 65.87 | 17,050,700 |
10 Jan 2024 | 64.01 | 64.30 | 62.24 | 63.43 | 63.43 | 9,645,300 |
09 Jan 2024 | 63.11 | 63.98 | 63.06 | 63.47 | 63.47 | 10,379,500 |
08 Jan 2024 | 60.00 | 64.46 | 59.95 | 64.11 | 64.11 | 18,835,100 |
05 Jan 2024 | 58.55 | 61.15 | 58.52 | 59.92 | 59.92 | 17,197,500 |
04 Jan 2024 | 56.03 | 59.06 | 55.63 | 58.07 | 58.07 | 17,872,600 |
04 Jan 2024 | 0.06 Dividend | |||||
03 Jan 2024 | 57.01 | 57.43 | 56.34 | 56.76 | 56.70 | 6,446,200 |
02 Jan 2024 | 59.46 | 59.76 | 57.55 | 58.17 | 58.11 | 8,894,100 |
29 Dec 2023 | 61.39 | 61.59 | 60.07 | 60.31 | 60.25 | 4,777,400 |
28 Dec 2023 | 61.39 | 61.79 | 60.89 | 61.30 | 61.24 | 4,109,200 |
27 Dec 2023 | 61.50 | 61.70 | 60.89 | 61.26 | 61.20 | 4,737,100 |
26 Dec 2023 | 60.66 | 61.49 | 60.57 | 61.15 | 61.09 | 4,670,300 |
22 Dec 2023 | 60.50 | 60.67 | 59.71 | 60.25 | 60.19 | 3,676,500 |
21 Dec 2023 | 59.25 | 60.37 | 59.01 | 60.25 | 60.19 | 8,210,500 |
20 Dec 2023 | 59.31 | 60.60 | 57.50 | 57.54 | 57.48 | 11,758,100 |
19 Dec 2023 | 59.62 | 59.92 | 59.07 | 59.66 | 59.60 | 5,956,600 |
18 Dec 2023 | 59.51 | 59.93 | 58.37 | 59.72 | 59.66 | 8,117,300 |
15 Dec 2023 | 59.65 | 60.28 | 59.10 | 59.59 | 59.53 | 15,501,500 |
14 Dec 2023 | 58.07 | 59.94 | 57.84 | 59.29 | 59.23 | 16,705,500 |
13 Dec 2023 | 54.34 | 57.34 | 54.20 | 57.21 | 57.15 | 12,116,200 |
12 Dec 2023 | 53.81 | 54.32 | 53.50 | 54.26 | 54.20 | 7,184,300 |
11 Dec 2023 | 53.74 | 54.61 | 52.89 | 54.48 | 54.42 | 13,871,200 |
08 Dec 2023 | 51.72 | 53.12 | 51.66 | 52.88 | 52.82 | 7,076,600 |
07 Dec 2023 | 50.77 | 52.49 | 50.56 | 52.19 | 52.13 | 9,685,800 |
06 Dec 2023 | 51.56 | 51.86 | 50.35 | 50.43 | 50.38 | 8,285,800 |
05 Dec 2023 | 51.22 | 51.47 | 50.49 | 50.70 | 50.65 | 9,851,100 |
04 Dec 2023 | 52.02 | 52.08 | 50.63 | 52.01 | 51.96 | 13,407,500 |
01 Dec 2023 | 52.22 | 53.84 | 50.52 | 52.80 | 52.74 | 25,366,700 |
30 Nov 2023 | 56.71 | 56.95 | 55.27 | 55.73 | 55.67 | 17,162,500 |
29 Nov 2023 | 56.49 | 57.24 | 55.90 | 56.10 | 56.04 | 7,682,500 |
28 Nov 2023 | 55.77 | 55.77 | 54.66 | 55.58 | 55.52 | 7,650,000 |
27 Nov 2023 | 55.61 | 56.41 | 55.35 | 55.90 | 55.84 | 5,724,400 |
24 Nov 2023 | 55.50 | 56.23 | 55.37 | 56.03 | 55.97 | 3,121,700 |
22 Nov 2023 | 55.08 | 56.34 | 55.08 | 55.50 | 55.44 | 7,266,900 |
21 Nov 2023 | 55.67 | 55.78 | 54.25 | 54.68 | 54.62 | 8,927,800 |
20 Nov 2023 | 55.50 | 56.60 | 55.44 | 56.38 | 56.32 | 7,259,800 |
17 Nov 2023 | 54.70 | 55.79 | 54.69 | 55.58 | 55.52 | 6,730,500 |
16 Nov 2023 | 55.21 | 55.22 | 53.47 | 54.66 | 54.60 | 17,783,800 |
15 Nov 2023 | 57.39 | 58.12 | 56.74 | 57.17 | 57.11 | 8,896,000 |
14 Nov 2023 | 55.49 | 57.43 | 55.33 | 57.03 | 56.97 | 12,492,700 |
13 Nov 2023 | 54.00 | 54.13 | 52.45 | 53.45 | 53.39 | 6,348,900 |
10 Nov 2023 | 53.32 | 54.94 | 52.53 | 54.62 | 54.56 | 11,251,900 |
09 Nov 2023 | 51.89 | 54.50 | 51.87 | 52.49 | 52.43 | 14,767,200 |
08 Nov 2023 | 51.35 | 51.78 | 51.09 | 51.58 | 51.53 | 8,417,900 |
07 Nov 2023 | 51.15 | 51.70 | 50.89 | 51.18 | 51.13 | 5,323,700 |
06 Nov 2023 | 51.64 | 52.03 | 50.81 | 51.24 | 51.19 | 6,334,500 |
03 Nov 2023 | 49.54 | 51.84 | 49.40 | 51.36 | 51.31 | 9,771,600 |
02 Nov 2023 | 49.10 | 49.40 | 48.44 | 48.90 | 48.85 | 9,121,500 |
01 Nov 2023 | 47.05 | 47.78 | 46.33 | 47.70 | 47.65 | 8,445,700 |
31 Oct 2023 | 46.88 | 47.30 | 46.07 | 47.22 | 47.17 | 6,668,500 |
30 Oct 2023 | 47.13 | 47.77 | 46.21 | 46.83 | 46.78 | 8,004,700 |
27 Oct 2023 | 47.21 | 47.83 | 46.76 | 47.26 | 47.21 | 8,914,300 |
26 Oct 2023 | 47.55 | 48.17 | 46.43 | 46.63 | 46.58 | 7,733,800 |
25 Oct 2023 | 48.84 | 49.20 | 47.13 | 47.55 | 47.50 | 9,165,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |