Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 83.29 | 83.29 | - |
26 Mar 2024 | 80.88 | 82.66 | 80.47 | 82.11 | 82.11 | 3,456,900 |
25 Mar 2024 | 80.30 | 81.03 | 79.34 | 80.96 | 80.96 | 2,923,000 |
22 Mar 2024 | 81.00 | 82.99 | 79.46 | 80.30 | 80.30 | 5,533,800 |
21 Mar 2024 | 78.51 | 79.19 | 78.10 | 78.74 | 78.74 | 3,387,600 |
20 Mar 2024 | 77.37 | 78.54 | 77.07 | 78.45 | 78.45 | 2,405,300 |
19 Mar 2024 | 76.20 | 77.78 | 76.20 | 77.38 | 77.38 | 2,792,600 |
18 Mar 2024 | 76.49 | 76.66 | 75.78 | 76.01 | 76.01 | 4,375,300 |
15 Mar 2024 | 76.59 | 77.03 | 76.02 | 76.50 | 76.50 | 2,395,700 |
14 Mar 2024 | 76.96 | 77.20 | 75.93 | 76.49 | 76.49 | 2,941,800 |
13 Mar 2024 | 76.73 | 77.63 | 76.47 | 76.82 | 76.82 | 2,774,000 |
12 Mar 2024 | 78.45 | 78.48 | 76.88 | 77.07 | 77.07 | 3,045,900 |
11 Mar 2024 | 79.74 | 80.14 | 78.08 | 78.10 | 78.10 | 3,462,600 |
08 Mar 2024 | 79.49 | 80.42 | 78.97 | 80.18 | 80.18 | 3,175,500 |
07 Mar 2024 | 79.62 | 79.69 | 78.72 | 79.69 | 79.69 | 2,004,700 |
06 Mar 2024 | 79.58 | 80.13 | 79.16 | 79.76 | 79.76 | 2,325,100 |
05 Mar 2024 | 79.97 | 79.97 | 78.59 | 79.19 | 79.19 | 3,169,400 |
04 Mar 2024 | 79.80 | 80.14 | 78.67 | 79.58 | 79.58 | 2,872,900 |
01 Mar 2024 | 79.17 | 80.09 | 78.64 | 79.67 | 79.67 | 2,129,100 |
29 Feb 2024 | 79.45 | 79.54 | 78.32 | 79.16 | 79.16 | 2,698,600 |
28 Feb 2024 | 79.40 | 79.95 | 78.43 | 79.55 | 79.55 | 2,563,500 |
27 Feb 2024 | 80.59 | 80.85 | 78.77 | 79.64 | 79.64 | 3,861,000 |
26 Feb 2024 | 80.23 | 81.14 | 80.06 | 80.26 | 80.26 | 1,920,100 |
23 Feb 2024 | 80.78 | 81.02 | 79.66 | 80.19 | 80.19 | 1,624,100 |
22 Feb 2024 | 79.86 | 81.59 | 79.85 | 80.78 | 80.78 | 2,783,100 |
21 Feb 2024 | 81.47 | 81.59 | 78.67 | 79.69 | 79.69 | 3,708,200 |
20 Feb 2024 | 81.75 | 82.43 | 80.96 | 81.44 | 81.44 | 2,287,800 |
19 Feb 2024 | 81.80 | 82.16 | 81.10 | 81.88 | 81.88 | 1,102,200 |
16 Feb 2024 | 80.67 | 81.93 | 79.82 | 81.44 | 81.44 | 2,302,200 |
15 Feb 2024 | 80.00 | 83.70 | 79.36 | 80.69 | 80.69 | 13,496,000 |
14 Feb 2024 | 78.67 | 79.09 | 77.85 | 78.99 | 78.99 | 2,139,200 |
09 Feb 2024 | 78.90 | 80.33 | 78.34 | 79.79 | 79.79 | 1,501,600 |
08 Feb 2024 | 80.58 | 80.73 | 78.72 | 78.97 | 78.97 | 2,319,900 |
07 Feb 2024 | 80.19 | 81.62 | 79.85 | 80.37 | 80.37 | 2,380,300 |
06 Feb 2024 | 79.88 | 80.53 | 79.19 | 80.31 | 80.31 | 1,479,700 |
05 Feb 2024 | 78.74 | 79.38 | 77.79 | 79.25 | 79.25 | 1,679,900 |
02 Feb 2024 | 78.40 | 79.21 | 77.78 | 78.74 | 78.74 | 2,821,400 |
01 Feb 2024 | 79.01 | 79.21 | 77.42 | 78.85 | 78.85 | 2,663,700 |
31 Jan 2024 | 78.40 | 80.25 | 78.31 | 78.86 | 78.86 | 3,693,300 |
30 Jan 2024 | 77.78 | 78.30 | 77.58 | 78.17 | 78.17 | 3,498,900 |
29 Jan 2024 | 77.04 | 77.89 | 76.66 | 77.59 | 77.59 | 1,927,800 |
26 Jan 2024 | 77.03 | 77.69 | 76.52 | 77.04 | 77.04 | 1,669,500 |
25 Jan 2024 | 76.64 | 77.28 | 76.03 | 77.09 | 77.09 | 2,444,900 |
24 Jan 2024 | 77.50 | 78.25 | 76.14 | 76.40 | 76.40 | 1,551,300 |
23 Jan 2024 | 76.21 | 77.32 | 75.80 | 77.26 | 77.26 | 4,305,600 |
22 Jan 2024 | 76.00 | 76.68 | 75.38 | 76.17 | 76.17 | 3,104,600 |
19 Jan 2024 | 75.90 | 76.54 | 75.01 | 76.00 | 76.00 | 4,700,700 |
18 Jan 2024 | 76.69 | 77.07 | 75.44 | 75.75 | 75.75 | 2,481,000 |
17 Jan 2024 | 76.19 | 76.87 | 75.80 | 76.63 | 76.63 | 3,041,200 |
16 Jan 2024 | 77.00 | 77.43 | 76.20 | 76.20 | 76.20 | 2,351,900 |
15 Jan 2024 | 77.00 | 77.80 | 76.92 | 77.30 | 77.30 | 1,345,800 |
12 Jan 2024 | 76.60 | 77.57 | 75.63 | 77.04 | 77.04 | 1,843,000 |
11 Jan 2024 | 74.56 | 77.42 | 74.09 | 76.59 | 76.59 | 6,432,800 |
10 Jan 2024 | 73.40 | 74.84 | 73.35 | 74.76 | 74.76 | 1,825,800 |
09 Jan 2024 | 72.72 | 73.68 | 72.24 | 73.45 | 73.45 | 1,191,300 |
08 Jan 2024 | 72.05 | 73.26 | 71.86 | 73.26 | 73.26 | 1,272,800 |
05 Jan 2024 | 72.40 | 72.95 | 72.02 | 72.35 | 72.35 | 1,336,400 |
04 Jan 2024 | 73.50 | 73.52 | 72.02 | 72.61 | 72.61 | 1,397,400 |
03 Jan 2024 | 73.55 | 74.07 | 73.22 | 73.47 | 73.47 | 1,300,000 |
02 Jan 2024 | 75.35 | 75.35 | 72.98 | 73.63 | 73.63 | 1,690,300 |
28 Dec 2023 | 74.86 | 75.37 | 74.46 | 75.37 | 75.37 | 1,581,200 |
27 Dec 2023 | 74.01 | 75.17 | 73.49 | 74.86 | 74.86 | 1,295,900 |
26 Dec 2023 | 75.33 | 75.60 | 73.88 | 74.15 | 74.15 | 1,805,800 |
22 Dec 2023 | 74.23 | 75.62 | 73.94 | 74.88 | 74.88 | 4,536,600 |
21 Dec 2023 | 73.45 | 74.78 | 72.81 | 74.24 | 74.24 | 3,248,100 |
20 Dec 2023 | 72.30 | 73.78 | 72.22 | 72.60 | 72.60 | 2,755,000 |
19 Dec 2023 | 72.48 | 73.60 | 71.92 | 72.78 | 72.78 | 2,903,300 |
18 Dec 2023 | 71.98 | 72.52 | 70.86 | 72.21 | 72.21 | 2,216,600 |
15 Dec 2023 | 71.25 | 72.28 | 70.77 | 71.17 | 71.17 | 2,980,800 |
14 Dec 2023 | 71.92 | 72.62 | 70.60 | 71.30 | 71.30 | 2,486,500 |
13 Dec 2023 | 69.48 | 71.91 | 69.40 | 71.45 | 71.45 | 4,360,100 |
12 Dec 2023 | 68.95 | 69.66 | 68.20 | 69.23 | 69.23 | 1,389,600 |
11 Dec 2023 | 67.66 | 69.04 | 67.15 | 68.95 | 68.95 | 2,452,000 |
08 Dec 2023 | 68.15 | 68.29 | 66.99 | 67.66 | 67.66 | 2,079,500 |
07 Dec 2023 | 68.94 | 69.18 | 67.28 | 67.94 | 67.94 | 6,076,400 |
06 Dec 2023 | 68.39 | 68.99 | 68.16 | 68.99 | 68.99 | 2,475,700 |
05 Dec 2023 | 68.55 | 69.00 | 67.73 | 67.98 | 67.98 | 2,189,900 |
04 Dec 2023 | 68.88 | 68.98 | 67.97 | 67.98 | 67.98 | 1,852,800 |
01 Dec 2023 | 67.90 | 68.66 | 66.95 | 68.66 | 68.66 | 2,729,400 |
30 Nov 2023 | 67.29 | 68.18 | 66.74 | 67.56 | 67.56 | 2,884,700 |
29 Nov 2023 | 67.79 | 68.26 | 66.57 | 66.83 | 66.83 | 2,868,000 |
28 Nov 2023 | 67.69 | 68.68 | 67.39 | 67.68 | 67.68 | 2,386,800 |
27 Nov 2023 | 68.86 | 69.10 | 67.59 | 67.69 | 67.69 | 3,007,900 |
24 Nov 2023 | 67.78 | 68.47 | 67.17 | 68.31 | 68.31 | 2,265,400 |
23 Nov 2023 | 65.95 | 67.91 | 65.73 | 67.74 | 67.74 | 2,759,900 |
22 Nov 2023 | 65.15 | 66.36 | 65.15 | 66.00 | 66.00 | 3,427,400 |
21 Nov 2023 | 64.40 | 65.00 | 64.05 | 64.99 | 64.99 | 1,176,600 |
20 Nov 2023 | 64.66 | 64.66 | 63.75 | 64.42 | 64.42 | 1,308,800 |
17 Nov 2023 | 65.15 | 65.19 | 64.27 | 64.66 | 64.66 | 1,640,900 |
16 Nov 2023 | 63.38 | 65.12 | 63.02 | 64.73 | 64.73 | 2,912,800 |
14 Nov 2023 | 61.86 | 63.72 | 61.79 | 63.34 | 63.34 | 3,477,100 |
13 Nov 2023 | 60.55 | 62.16 | 60.55 | 61.96 | 61.96 | 1,658,900 |
10 Nov 2023 | 61.65 | 61.65 | 60.50 | 61.13 | 61.13 | 2,152,900 |
09 Nov 2023 | 60.92 | 61.51 | 59.86 | 61.12 | 61.12 | 2,577,100 |
08 Nov 2023 | 60.94 | 61.81 | 60.19 | 60.93 | 60.93 | 1,836,100 |
07 Nov 2023 | 60.60 | 61.45 | 60.22 | 61.10 | 61.10 | 2,028,300 |
06 Nov 2023 | 61.12 | 61.49 | 59.93 | 60.60 | 60.60 | 1,946,100 |
03 Nov 2023 | 60.61 | 61.11 | 59.89 | 60.89 | 60.89 | 2,078,300 |
01 Nov 2023 | 58.59 | 59.74 | 58.41 | 59.41 | 59.41 | 3,575,700 |
31 Oct 2023 | 59.00 | 59.00 | 58.10 | 58.37 | 58.37 | 1,419,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |