Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 63.12 | 64.76 | 63.10 | 64.23 | 64.23 | 14,207,500 |
15 Mar 2024 | 62.60 | 63.83 | 62.43 | 62.85 | 62.85 | 20,032,000 |
14 Mar 2024 | 62.51 | 64.20 | 62.21 | 63.00 | 63.00 | 19,342,000 |
13 Mar 2024 | 59.98 | 63.30 | 59.81 | 62.45 | 62.45 | 19,983,400 |
12 Mar 2024 | 59.80 | 60.47 | 59.30 | 60.03 | 60.03 | 13,485,100 |
11 Mar 2024 | 59.00 | 60.22 | 58.94 | 60.08 | 60.08 | 11,172,700 |
08 Mar 2024 | 58.72 | 59.56 | 58.24 | 59.01 | 59.01 | 18,272,400 |
07 Mar 2024 | 58.46 | 59.06 | 57.95 | 58.50 | 58.50 | 19,447,900 |
06 Mar 2024 | 58.75 | 58.92 | 57.91 | 58.12 | 58.12 | 17,187,400 |
05 Mar 2024 | 59.51 | 60.83 | 57.87 | 58.27 | 58.27 | 18,056,700 |
04 Mar 2024 | 60.41 | 60.60 | 58.86 | 59.98 | 59.98 | 17,125,200 |
01 Mar 2024 | 60.53 | 61.64 | 60.21 | 60.54 | 60.54 | 17,462,600 |
29 Feb 2024 | 60.60 | 61.87 | 60.01 | 60.34 | 60.34 | 17,117,300 |
28 Feb 2024 | 59.70 | 60.90 | 59.44 | 60.25 | 60.25 | 9,851,600 |
27 Feb 2024 | 59.57 | 60.24 | 59.44 | 60.16 | 60.16 | 11,467,600 |
26 Feb 2024 | 58.93 | 60.17 | 58.71 | 59.33 | 59.33 | 11,065,600 |
23 Feb 2024 | 58.85 | 59.43 | 58.23 | 59.16 | 59.16 | 13,357,000 |
22 Feb 2024 | 57.77 | 58.64 | 57.37 | 58.35 | 58.35 | 17,293,000 |
21 Feb 2024 | 58.08 | 58.45 | 57.15 | 57.48 | 57.48 | 13,424,300 |
20 Feb 2024 | 58.23 | 59.03 | 58.19 | 58.63 | 58.63 | 12,598,700 |
16 Feb 2024 | 58.86 | 59.75 | 58.45 | 59.14 | 59.14 | 12,181,800 |
15 Feb 2024 | 58.86 | 60.24 | 58.06 | 59.70 | 59.70 | 13,321,000 |
14 Feb 2024 | 58.60 | 59.01 | 57.63 | 58.87 | 58.87 | 16,520,600 |
13 Feb 2024 | 57.88 | 58.73 | 57.86 | 58.26 | 58.26 | 19,540,200 |
12 Feb 2024 | 58.61 | 60.62 | 58.42 | 60.09 | 60.09 | 21,768,200 |
09 Feb 2024 | 56.21 | 59.22 | 56.16 | 58.91 | 58.91 | 31,421,400 |
08 Feb 2024 | 57.98 | 58.59 | 55.77 | 56.13 | 56.13 | 68,272,700 |
07 Feb 2024 | 64.54 | 64.90 | 62.85 | 63.24 | 63.24 | 33,211,300 |
06 Feb 2024 | 62.03 | 63.73 | 61.62 | 63.71 | 63.71 | 17,564,300 |
05 Feb 2024 | 62.00 | 62.08 | 61.30 | 61.54 | 61.54 | 10,223,300 |
02 Feb 2024 | 61.79 | 62.72 | 61.00 | 62.42 | 62.42 | 14,611,700 |
01 Feb 2024 | 61.51 | 62.06 | 60.64 | 62.02 | 62.02 | 13,449,400 |
31 Jan 2024 | 63.00 | 63.40 | 61.19 | 61.35 | 61.35 | 15,623,100 |
30 Jan 2024 | 62.90 | 64.50 | 62.07 | 63.68 | 63.68 | 18,786,100 |
29 Jan 2024 | 61.20 | 63.79 | 60.90 | 63.76 | 63.76 | 15,913,900 |
26 Jan 2024 | 60.32 | 62.27 | 60.01 | 61.78 | 61.78 | 18,430,700 |
25 Jan 2024 | 63.46 | 64.33 | 58.90 | 60.71 | 60.71 | 43,452,600 |
24 Jan 2024 | 65.99 | 66.00 | 62.96 | 63.02 | 63.02 | 21,694,100 |
23 Jan 2024 | 64.53 | 65.73 | 64.18 | 64.78 | 64.78 | 19,883,700 |
22 Jan 2024 | 68.02 | 68.21 | 63.22 | 63.74 | 63.74 | 44,006,900 |
19 Jan 2024 | 63.00 | 66.21 | 62.26 | 65.82 | 65.82 | 37,995,100 |
18 Jan 2024 | 60.49 | 62.47 | 60.12 | 62.09 | 62.09 | 25,339,500 |
17 Jan 2024 | 57.42 | 59.98 | 56.47 | 59.89 | 59.89 | 29,527,400 |
16 Jan 2024 | 60.05 | 60.24 | 58.10 | 58.45 | 58.45 | 20,907,100 |
12 Jan 2024 | 61.80 | 61.91 | 60.74 | 61.00 | 61.00 | 9,275,600 |
11 Jan 2024 | 60.65 | 61.49 | 60.08 | 61.35 | 61.35 | 11,900,700 |
10 Jan 2024 | 60.95 | 61.43 | 60.29 | 60.96 | 60.96 | 10,137,900 |
09 Jan 2024 | 60.28 | 62.02 | 60.12 | 61.05 | 61.05 | 14,877,300 |
08 Jan 2024 | 60.40 | 61.92 | 60.06 | 61.74 | 61.74 | 14,264,400 |
05 Jan 2024 | 57.74 | 60.37 | 57.64 | 60.12 | 60.12 | 17,413,600 |
04 Jan 2024 | 58.02 | 59.06 | 57.44 | 58.45 | 58.45 | 16,680,400 |
03 Jan 2024 | 60.70 | 60.75 | 58.35 | 58.63 | 58.63 | 21,245,800 |
02 Jan 2024 | 61.22 | 62.16 | 60.43 | 61.46 | 61.46 | 15,248,400 |
29 Dec 2023 | 63.00 | 63.16 | 61.15 | 61.41 | 61.41 | 16,779,000 |
28 Dec 2023 | 62.62 | 63.50 | 62.45 | 63.08 | 63.08 | 11,233,400 |
27 Dec 2023 | 62.67 | 62.83 | 62.11 | 62.68 | 62.68 | 11,112,300 |
26 Dec 2023 | 61.95 | 62.69 | 61.86 | 62.56 | 62.56 | 9,940,600 |
22 Dec 2023 | 62.17 | 62.73 | 61.58 | 61.84 | 61.84 | 13,164,000 |
21 Dec 2023 | 62.21 | 62.45 | 61.59 | 62.06 | 62.06 | 12,195,100 |
20 Dec 2023 | 62.95 | 63.97 | 61.67 | 61.74 | 61.74 | 17,421,000 |
19 Dec 2023 | 61.79 | 63.28 | 61.72 | 63.01 | 63.01 | 19,929,000 |
18 Dec 2023 | 61.42 | 61.73 | 60.85 | 61.47 | 61.47 | 13,800,100 |
15 Dec 2023 | 62.37 | 62.37 | 60.82 | 61.26 | 61.26 | 23,996,000 |
14 Dec 2023 | 62.94 | 64.13 | 61.21 | 61.87 | 61.87 | 27,947,300 |
13 Dec 2023 | 58.73 | 61.89 | 58.54 | 61.73 | 61.73 | 19,128,100 |
12 Dec 2023 | 59.39 | 59.39 | 58.13 | 58.89 | 58.89 | 13,845,500 |
11 Dec 2023 | 59.10 | 59.80 | 58.96 | 59.04 | 59.04 | 12,082,700 |
08 Dec 2023 | 58.26 | 59.74 | 57.40 | 58.94 | 58.94 | 15,458,300 |
07 Dec 2023 | 59.09 | 59.15 | 58.12 | 58.48 | 58.48 | 17,422,400 |
06 Dec 2023 | 57.83 | 60.46 | 57.75 | 59.53 | 59.53 | 25,245,600 |
05 Dec 2023 | 59.31 | 59.47 | 57.32 | 57.92 | 57.92 | 21,506,500 |
04 Dec 2023 | 59.43 | 60.38 | 59.24 | 59.85 | 59.85 | 14,107,900 |
01 Dec 2023 | 57.63 | 59.81 | 57.45 | 59.65 | 59.65 | 18,416,900 |
30 Nov 2023 | 58.05 | 58.10 | 57.05 | 57.61 | 57.61 | 19,039,400 |
29 Nov 2023 | 59.23 | 60.20 | 57.91 | 57.97 | 57.97 | 19,258,300 |
28 Nov 2023 | 56.47 | 58.70 | 56.13 | 58.47 | 58.47 | 23,957,900 |
27 Nov 2023 | 56.00 | 56.97 | 55.71 | 56.39 | 56.39 | 15,183,800 |
24 Nov 2023 | 56.00 | 56.13 | 55.55 | 55.76 | 55.76 | 6,846,600 |
22 Nov 2023 | 55.79 | 56.74 | 55.62 | 56.34 | 56.34 | 11,451,600 |
21 Nov 2023 | 56.55 | 56.63 | 55.28 | 55.40 | 55.40 | 13,729,000 |
20 Nov 2023 | 56.54 | 57.24 | 56.26 | 56.99 | 56.99 | 11,406,700 |
17 Nov 2023 | 56.87 | 56.96 | 56.35 | 56.54 | 56.54 | 12,138,000 |
16 Nov 2023 | 57.96 | 58.27 | 56.55 | 56.82 | 56.82 | 12,748,600 |
15 Nov 2023 | 57.00 | 58.56 | 56.99 | 58.25 | 58.25 | 15,222,100 |
14 Nov 2023 | 55.49 | 57.19 | 55.42 | 56.68 | 56.68 | 16,775,400 |
13 Nov 2023 | 54.44 | 54.72 | 53.98 | 54.39 | 54.39 | 11,861,100 |
10 Nov 2023 | 54.34 | 54.83 | 53.87 | 54.77 | 54.77 | 9,682,100 |
09 Nov 2023 | 55.80 | 56.03 | 54.15 | 54.28 | 54.28 | 12,568,700 |
08 Nov 2023 | 54.33 | 55.83 | 53.55 | 55.08 | 55.08 | 20,518,500 |
07 Nov 2023 | 54.44 | 55.04 | 54.05 | 54.63 | 54.63 | 13,038,500 |
06 Nov 2023 | 56.65 | 56.72 | 54.19 | 54.62 | 54.62 | 17,246,800 |
03 Nov 2023 | 55.42 | 56.27 | 55.38 | 56.10 | 56.10 | 18,722,400 |
02 Nov 2023 | 55.05 | 55.43 | 52.55 | 55.06 | 55.06 | 35,348,000 |
01 Nov 2023 | 51.91 | 52.20 | 51.10 | 51.66 | 51.66 | 25,259,700 |
31 Oct 2023 | 51.09 | 51.89 | 50.80 | 51.80 | 51.80 | 12,942,500 |
30 Oct 2023 | 50.95 | 51.44 | 50.58 | 51.05 | 51.05 | 13,168,900 |
27 Oct 2023 | 51.51 | 51.67 | 50.25 | 50.39 | 50.39 | 18,382,700 |
26 Oct 2023 | 51.50 | 52.25 | 51.06 | 51.75 | 51.75 | 17,045,600 |
25 Oct 2023 | 52.55 | 52.78 | 51.23 | 51.49 | 51.49 | 22,784,100 |
24 Oct 2023 | 53.88 | 54.61 | 53.59 | 54.24 | 54.24 | 9,733,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |