Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 68.72 | 68.92 | 68.33 | 68.49 | 68.49 | 3,464,805 |
27 Mar 2024 | 68.26 | 68.66 | 67.90 | 68.62 | 68.62 | 4,069,700 |
26 Mar 2024 | 67.37 | 68.13 | 67.37 | 67.94 | 67.94 | 5,308,800 |
25 Mar 2024 | 67.65 | 67.85 | 67.28 | 67.29 | 67.29 | 3,321,800 |
22 Mar 2024 | 67.21 | 67.86 | 66.91 | 67.62 | 67.62 | 4,462,200 |
21 Mar 2024 | 67.43 | 67.84 | 67.31 | 67.56 | 67.56 | 4,165,700 |
20 Mar 2024 | 67.72 | 67.83 | 67.04 | 67.44 | 67.44 | 3,882,400 |
19 Mar 2024 | 67.44 | 67.84 | 67.03 | 67.79 | 67.79 | 5,417,100 |
18 Mar 2024 | 66.19 | 67.43 | 66.16 | 67.24 | 67.24 | 5,833,700 |
15 Mar 2024 | 66.06 | 66.91 | 65.87 | 66.23 | 66.23 | 8,850,800 |
14 Mar 2024 | 65.94 | 66.91 | 65.52 | 66.86 | 66.86 | 7,327,600 |
13 Mar 2024 | 67.60 | 67.60 | 65.98 | 66.04 | 66.04 | 9,236,100 |
12 Mar 2024 | 66.05 | 67.68 | 66.04 | 67.49 | 67.49 | 6,462,500 |
11 Mar 2024 | 67.53 | 67.69 | 66.04 | 66.12 | 66.12 | 7,995,800 |
08 Mar 2024 | 67.78 | 68.07 | 67.33 | 67.66 | 67.66 | 6,257,600 |
07 Mar 2024 | 67.70 | 68.00 | 67.42 | 67.82 | 67.82 | 5,283,000 |
06 Mar 2024 | 67.10 | 67.44 | 66.84 | 67.42 | 67.42 | 6,400,900 |
05 Mar 2024 | 67.60 | 67.67 | 66.77 | 67.02 | 67.02 | 7,039,200 |
04 Mar 2024 | 67.11 | 67.45 | 66.80 | 67.43 | 67.43 | 7,853,500 |
01 Mar 2024 | 66.35 | 67.40 | 66.30 | 67.13 | 67.13 | 5,632,700 |
29 Feb 2024 | 66.83 | 66.83 | 66.00 | 66.21 | 66.21 | 9,710,700 |
28 Feb 2024 | 66.46 | 67.00 | 66.30 | 66.99 | 66.99 | 4,740,500 |
27 Feb 2024 | 66.26 | 66.71 | 66.15 | 66.43 | 66.43 | 4,021,000 |
26 Feb 2024 | 67.07 | 67.32 | 66.64 | 66.67 | 66.67 | 4,368,700 |
23 Feb 2024 | 66.89 | 67.32 | 66.65 | 67.00 | 67.00 | 4,599,900 |
22 Feb 2024 | 65.76 | 66.91 | 65.75 | 66.74 | 66.74 | 4,872,300 |
21 Feb 2024 | 66.15 | 66.35 | 65.33 | 65.75 | 65.75 | 6,759,800 |
20 Feb 2024 | 65.86 | 66.66 | 65.79 | 66.22 | 66.22 | 7,580,300 |
16 Feb 2024 | 66.35 | 66.86 | 65.76 | 65.82 | 65.82 | 7,300,300 |
15 Feb 2024 | 66.12 | 66.23 | 65.49 | 66.09 | 66.09 | 5,718,500 |
14 Feb 2024 | 65.29 | 66.00 | 65.01 | 65.95 | 65.95 | 5,498,100 |
13 Feb 2024 | 64.81 | 65.41 | 64.55 | 64.97 | 64.97 | 6,911,500 |
12 Feb 2024 | 65.39 | 65.44 | 64.56 | 64.99 | 64.99 | 4,659,200 |
09 Feb 2024 | 65.06 | 65.61 | 64.85 | 65.50 | 65.50 | 7,161,800 |
08 Feb 2024 | 65.05 | 65.14 | 64.39 | 65.02 | 65.02 | 6,823,600 |
07 Feb 2024 | 64.85 | 65.43 | 64.79 | 65.23 | 65.23 | 6,807,900 |
06 Feb 2024 | 64.68 | 64.83 | 64.08 | 64.79 | 64.79 | 5,522,100 |
05 Feb 2024 | 64.43 | 65.00 | 64.14 | 64.46 | 64.46 | 7,197,500 |
02 Feb 2024 | 65.00 | 65.00 | 64.11 | 64.37 | 64.37 | 10,866,000 |
01 Feb 2024 | 64.47 | 64.91 | 63.39 | 64.82 | 64.82 | 10,527,000 |
31 Jan 2024 | 64.00 | 64.49 | 62.64 | 63.26 | 63.26 | 13,910,800 |
30 Jan 2024 | 61.32 | 61.47 | 61.09 | 61.42 | 61.42 | 7,257,100 |
29 Jan 2024 | 60.91 | 61.34 | 60.78 | 61.31 | 61.31 | 5,560,100 |
26 Jan 2024 | 61.08 | 61.31 | 60.72 | 61.13 | 61.13 | 5,748,400 |
25 Jan 2024 | 60.27 | 60.86 | 59.97 | 60.83 | 60.83 | 6,908,100 |
24 Jan 2024 | 60.51 | 60.81 | 59.85 | 59.92 | 59.92 | 11,290,500 |
23 Jan 2024 | 60.80 | 60.95 | 60.14 | 60.62 | 60.62 | 5,119,200 |
22 Jan 2024 | 61.30 | 61.40 | 60.55 | 60.74 | 60.74 | 6,417,800 |
19 Jan 2024 | 61.08 | 61.16 | 60.61 | 60.94 | 60.94 | 6,583,800 |
18 Jan 2024 | 60.94 | 61.46 | 60.35 | 61.05 | 61.05 | 8,712,200 |
17 Jan 2024 | 60.04 | 61.01 | 60.01 | 60.96 | 60.96 | 9,442,400 |
16 Jan 2024 | 59.81 | 60.49 | 59.61 | 60.25 | 60.25 | 5,780,000 |
12 Jan 2024 | 59.94 | 60.64 | 59.86 | 59.94 | 59.94 | 6,386,200 |
11 Jan 2024 | 59.61 | 59.95 | 59.39 | 59.61 | 59.61 | 4,995,900 |
10 Jan 2024 | 59.34 | 59.63 | 59.08 | 59.51 | 59.51 | 4,853,600 |
09 Jan 2024 | 58.20 | 59.40 | 58.09 | 59.23 | 59.23 | 8,180,700 |
08 Jan 2024 | 58.40 | 58.57 | 57.77 | 58.42 | 58.42 | 4,699,300 |
05 Jan 2024 | 57.99 | 58.48 | 57.79 | 58.16 | 58.16 | 6,020,500 |
04 Jan 2024 | 57.66 | 58.52 | 57.58 | 58.17 | 58.17 | 6,083,500 |
03 Jan 2024 | 57.90 | 58.14 | 57.33 | 57.60 | 57.60 | 6,594,000 |
02 Jan 2024 | 57.46 | 57.99 | 57.11 | 57.84 | 57.84 | 6,775,400 |
29 Dec 2023 | 57.00 | 58.34 | 56.77 | 57.81 | 57.81 | 10,667,400 |
28 Dec 2023 | 55.98 | 56.47 | 55.85 | 56.28 | 56.28 | 3,382,400 |
27 Dec 2023 | 55.86 | 56.09 | 55.75 | 56.02 | 56.02 | 3,186,600 |
26 Dec 2023 | 55.82 | 56.18 | 55.69 | 55.99 | 55.99 | 2,834,200 |
22 Dec 2023 | 55.85 | 56.03 | 55.60 | 55.90 | 55.90 | 5,404,300 |
21 Dec 2023 | 55.20 | 55.70 | 54.96 | 55.65 | 55.65 | 5,138,600 |
20 Dec 2023 | 55.56 | 55.73 | 54.95 | 54.98 | 54.98 | 5,844,000 |
19 Dec 2023 | 55.40 | 55.87 | 55.20 | 55.82 | 55.82 | 5,898,200 |
18 Dec 2023 | 55.80 | 56.03 | 55.45 | 55.51 | 55.51 | 6,317,600 |
15 Dec 2023 | 55.79 | 56.04 | 55.10 | 55.81 | 55.81 | 10,461,100 |
14 Dec 2023 | 56.89 | 56.90 | 55.79 | 56.18 | 56.18 | 8,267,800 |
13 Dec 2023 | 56.04 | 56.55 | 55.94 | 56.48 | 56.48 | 6,764,400 |
12 Dec 2023 | 55.41 | 55.98 | 55.14 | 55.95 | 55.95 | 4,625,500 |
11 Dec 2023 | 54.86 | 55.33 | 54.86 | 55.26 | 55.26 | 3,653,400 |
08 Dec 2023 | 54.87 | 55.05 | 54.52 | 54.95 | 54.95 | 4,300,400 |
07 Dec 2023 | 54.98 | 55.13 | 54.67 | 55.03 | 55.03 | 4,027,700 |
06 Dec 2023 | 55.03 | 55.22 | 54.31 | 54.82 | 54.82 | 4,837,500 |
05 Dec 2023 | 54.59 | 55.01 | 53.93 | 54.88 | 54.88 | 5,393,200 |
04 Dec 2023 | 55.85 | 55.85 | 54.52 | 54.77 | 54.77 | 9,420,900 |
01 Dec 2023 | 55.92 | 56.22 | 55.57 | 56.14 | 56.14 | 4,730,400 |
30 Nov 2023 | 55.46 | 55.95 | 54.94 | 55.89 | 55.89 | 8,346,200 |
29 Nov 2023 | 55.18 | 55.64 | 55.10 | 55.44 | 55.44 | 4,780,400 |
28 Nov 2023 | 55.56 | 55.74 | 54.91 | 54.93 | 54.93 | 6,450,700 |
27 Nov 2023 | 55.33 | 55.82 | 55.26 | 55.69 | 55.69 | 5,313,700 |
24 Nov 2023 | 55.50 | 55.68 | 55.20 | 55.63 | 55.63 | 2,476,800 |
22 Nov 2023 | 55.58 | 55.83 | 55.32 | 55.43 | 55.43 | 5,601,100 |
21 Nov 2023 | 54.66 | 55.35 | 54.48 | 55.32 | 55.32 | 7,228,500 |
20 Nov 2023 | 54.06 | 54.58 | 54.05 | 54.46 | 54.46 | 4,708,700 |
17 Nov 2023 | 54.70 | 55.02 | 54.20 | 54.34 | 54.34 | 5,200,200 |
16 Nov 2023 | 53.95 | 54.90 | 53.56 | 54.67 | 54.67 | 10,875,800 |
15 Nov 2023 | 54.01 | 54.56 | 53.84 | 53.85 | 53.85 | 5,759,900 |
14 Nov 2023 | 54.11 | 54.37 | 53.67 | 54.02 | 54.02 | 6,031,400 |
13 Nov 2023 | 53.50 | 54.70 | 52.99 | 53.71 | 53.71 | 12,619,400 |
10 Nov 2023 | 51.65 | 51.86 | 50.84 | 51.56 | 51.56 | 7,496,300 |
09 Nov 2023 | 52.05 | 52.16 | 51.32 | 51.43 | 51.43 | 7,135,200 |
08 Nov 2023 | 52.44 | 52.52 | 51.73 | 52.11 | 52.11 | 6,989,900 |
07 Nov 2023 | 52.77 | 52.92 | 52.08 | 52.17 | 52.17 | 6,559,500 |
06 Nov 2023 | 52.61 | 52.83 | 52.17 | 52.81 | 52.81 | 6,061,800 |
03 Nov 2023 | 53.00 | 53.10 | 52.09 | 52.53 | 52.53 | 9,440,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |