Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 62.70 | 65.08 | 62.70 | 64.02 | 64.02 | 24,300 |
27 Mar 2024 | 63.17 | 64.13 | 62.60 | 62.90 | 62.90 | 65,900 |
26 Mar 2024 | 63.13 | 63.13 | 60.87 | 62.30 | 62.30 | 84,000 |
25 Mar 2024 | 61.11 | 63.17 | 60.66 | 62.52 | 62.52 | 77,600 |
22 Mar 2024 | 65.28 | 65.40 | 60.50 | 61.15 | 61.15 | 140,500 |
21 Mar 2024 | 64.90 | 66.80 | 64.33 | 65.71 | 65.71 | 113,800 |
20 Mar 2024 | 61.19 | 64.01 | 60.90 | 63.67 | 63.67 | 106,500 |
19 Mar 2024 | 60.08 | 61.66 | 59.51 | 61.65 | 61.65 | 92,500 |
18 Mar 2024 | 63.16 | 63.16 | 58.78 | 60.24 | 60.24 | 212,400 |
15 Mar 2024 | 59.84 | 64.31 | 59.84 | 62.49 | 62.49 | 1,381,900 |
14 Mar 2024 | 62.75 | 62.75 | 59.80 | 60.61 | 60.61 | 151,600 |
13 Mar 2024 | 62.76 | 64.65 | 62.00 | 62.78 | 62.78 | 120,900 |
12 Mar 2024 | 65.50 | 65.96 | 63.01 | 63.17 | 63.17 | 147,100 |
11 Mar 2024 | 65.69 | 65.86 | 61.77 | 65.77 | 65.77 | 192,600 |
08 Mar 2024 | 65.88 | 74.10 | 64.24 | 66.50 | 66.50 | 496,700 |
07 Mar 2024 | 61.96 | 63.74 | 60.69 | 62.30 | 62.30 | 194,100 |
06 Mar 2024 | 61.00 | 63.13 | 59.29 | 60.75 | 60.75 | 212,000 |
05 Mar 2024 | 63.52 | 64.57 | 62.46 | 62.55 | 62.55 | 160,500 |
04 Mar 2024 | 64.60 | 65.59 | 62.03 | 64.18 | 64.18 | 283,200 |
01 Mar 2024 | 66.99 | 69.11 | 66.27 | 67.69 | 67.69 | 77,100 |
29 Feb 2024 | 68.90 | 69.23 | 66.79 | 67.34 | 67.34 | 75,800 |
28 Feb 2024 | 66.39 | 68.01 | 66.07 | 66.88 | 66.88 | 107,800 |
27 Feb 2024 | 64.96 | 68.21 | 64.96 | 67.72 | 67.72 | 82,300 |
26 Feb 2024 | 64.11 | 66.19 | 63.43 | 64.47 | 64.47 | 62,000 |
23 Feb 2024 | 63.91 | 64.89 | 62.81 | 64.43 | 64.43 | 122,500 |
22 Feb 2024 | 64.66 | 65.28 | 62.79 | 64.01 | 64.01 | 107,900 |
21 Feb 2024 | 63.20 | 65.47 | 62.23 | 64.38 | 64.38 | 67,700 |
20 Feb 2024 | 61.29 | 62.18 | 60.35 | 62.18 | 62.18 | 78,600 |
16 Feb 2024 | 64.72 | 64.72 | 62.61 | 62.62 | 62.62 | 58,700 |
15 Feb 2024 | 66.33 | 66.97 | 64.70 | 65.53 | 65.53 | 72,000 |
14 Feb 2024 | 64.01 | 66.39 | 63.00 | 65.91 | 65.91 | 73,800 |
13 Feb 2024 | 66.30 | 66.30 | 61.95 | 62.87 | 62.87 | 76,600 |
12 Feb 2024 | 66.81 | 71.21 | 66.81 | 69.42 | 69.42 | 93,900 |
09 Feb 2024 | 62.71 | 67.04 | 62.71 | 65.82 | 65.82 | 69,800 |
08 Feb 2024 | 63.45 | 63.45 | 60.42 | 62.50 | 62.50 | 125,200 |
07 Feb 2024 | 61.30 | 62.49 | 60.26 | 61.12 | 61.12 | 87,500 |
06 Feb 2024 | 61.66 | 63.12 | 60.56 | 60.89 | 60.89 | 51,900 |
05 Feb 2024 | 60.81 | 62.52 | 57.61 | 62.29 | 62.29 | 145,300 |
02 Feb 2024 | 61.48 | 62.56 | 60.17 | 62.25 | 62.25 | 51,100 |
01 Feb 2024 | 61.96 | 64.44 | 59.77 | 63.05 | 63.05 | 67,900 |
31 Jan 2024 | 62.44 | 63.92 | 60.83 | 60.89 | 60.89 | 138,800 |
30 Jan 2024 | 64.06 | 64.49 | 62.30 | 62.86 | 62.86 | 53,900 |
29 Jan 2024 | 62.63 | 64.78 | 62.00 | 64.70 | 64.70 | 87,000 |
26 Jan 2024 | 63.35 | 63.46 | 62.10 | 62.26 | 62.26 | 72,100 |
25 Jan 2024 | 64.29 | 64.74 | 61.47 | 63.42 | 63.42 | 60,500 |
24 Jan 2024 | 63.51 | 63.51 | 61.12 | 62.61 | 62.61 | 70,100 |
23 Jan 2024 | 66.07 | 66.07 | 62.49 | 62.55 | 62.55 | 43,200 |
22 Jan 2024 | 63.76 | 65.32 | 63.74 | 64.88 | 64.88 | 54,700 |
19 Jan 2024 | 61.62 | 63.39 | 60.38 | 62.93 | 62.93 | 64,500 |
18 Jan 2024 | 61.16 | 62.56 | 60.18 | 61.00 | 61.00 | 76,800 |
17 Jan 2024 | 59.53 | 62.12 | 59.53 | 60.18 | 60.18 | 89,700 |
16 Jan 2024 | 60.00 | 60.95 | 59.50 | 60.59 | 60.59 | 108,800 |
12 Jan 2024 | 63.10 | 63.10 | 60.36 | 60.62 | 60.62 | 73,500 |
11 Jan 2024 | 62.41 | 62.75 | 60.84 | 62.16 | 62.16 | 83,700 |
10 Jan 2024 | 62.25 | 63.24 | 61.02 | 63.09 | 63.09 | 72,800 |
09 Jan 2024 | 63.22 | 65.03 | 61.67 | 61.92 | 61.92 | 60,100 |
08 Jan 2024 | 62.70 | 64.76 | 62.01 | 64.74 | 64.74 | 63,400 |
05 Jan 2024 | 63.09 | 66.26 | 62.45 | 62.70 | 62.70 | 71,000 |
04 Jan 2024 | 63.22 | 64.43 | 61.92 | 63.80 | 63.80 | 76,800 |
03 Jan 2024 | 68.13 | 68.13 | 63.83 | 63.85 | 63.85 | 99,800 |
02 Jan 2024 | 70.90 | 71.59 | 67.59 | 69.02 | 69.02 | 136,200 |
29 Dec 2023 | 79.62 | 79.83 | 75.33 | 75.77 | 75.77 | 113,700 |
28 Dec 2023 | 82.00 | 82.69 | 79.03 | 79.47 | 79.47 | 77,500 |
27 Dec 2023 | 82.52 | 82.93 | 80.92 | 82.08 | 82.08 | 130,300 |
26 Dec 2023 | 80.00 | 83.07 | 79.57 | 82.65 | 82.65 | 87,100 |
22 Dec 2023 | 75.85 | 79.80 | 75.73 | 79.70 | 79.70 | 77,800 |
21 Dec 2023 | 74.22 | 75.75 | 73.50 | 75.74 | 75.74 | 42,600 |
20 Dec 2023 | 72.80 | 77.55 | 72.41 | 73.22 | 73.22 | 194,500 |
19 Dec 2023 | 71.55 | 74.26 | 71.26 | 73.36 | 73.36 | 115,100 |
18 Dec 2023 | 72.50 | 73.22 | 69.57 | 70.57 | 70.57 | 78,200 |
15 Dec 2023 | 73.27 | 73.72 | 71.03 | 72.23 | 72.23 | 301,700 |
14 Dec 2023 | 64.99 | 72.51 | 64.03 | 72.07 | 72.07 | 189,300 |
13 Dec 2023 | 59.29 | 63.52 | 58.12 | 63.00 | 63.00 | 206,800 |
12 Dec 2023 | 61.60 | 61.67 | 58.74 | 59.41 | 59.41 | 131,100 |
11 Dec 2023 | 60.73 | 62.58 | 59.80 | 61.36 | 61.36 | 88,200 |
08 Dec 2023 | 61.18 | 61.84 | 59.75 | 60.58 | 60.58 | 115,600 |
07 Dec 2023 | 64.08 | 64.08 | 60.45 | 61.21 | 61.21 | 166,300 |
06 Dec 2023 | 65.52 | 68.23 | 62.97 | 63.65 | 63.65 | 253,300 |
05 Dec 2023 | 60.00 | 69.99 | 59.51 | 66.29 | 66.29 | 529,000 |
04 Dec 2023 | 75.12 | 82.17 | 74.55 | 80.83 | 80.83 | 210,700 |
01 Dec 2023 | 79.36 | 80.49 | 75.17 | 75.47 | 75.47 | 130,500 |
30 Nov 2023 | 79.98 | 80.49 | 77.56 | 79.87 | 79.87 | 99,800 |
29 Nov 2023 | 78.55 | 80.68 | 78.55 | 79.16 | 79.16 | 60,300 |
28 Nov 2023 | 76.38 | 78.42 | 75.61 | 77.31 | 77.31 | 33,200 |
27 Nov 2023 | 78.52 | 78.75 | 76.51 | 76.78 | 76.78 | 69,300 |
24 Nov 2023 | 77.55 | 79.00 | 76.61 | 78.52 | 78.52 | 23,600 |
22 Nov 2023 | 78.30 | 79.89 | 77.53 | 78.07 | 78.07 | 40,100 |
21 Nov 2023 | 78.77 | 79.04 | 77.78 | 78.33 | 78.33 | 29,900 |
20 Nov 2023 | 78.16 | 80.88 | 78.01 | 79.95 | 79.95 | 51,900 |
17 Nov 2023 | 78.94 | 79.40 | 75.81 | 78.56 | 78.56 | 70,600 |
16 Nov 2023 | 80.83 | 81.34 | 76.44 | 77.10 | 77.10 | 84,500 |
15 Nov 2023 | 80.94 | 85.68 | 80.68 | 81.76 | 81.76 | 70,500 |
14 Nov 2023 | 76.39 | 81.11 | 76.39 | 81.11 | 81.11 | 96,500 |
13 Nov 2023 | 73.94 | 75.60 | 72.79 | 73.72 | 73.72 | 60,300 |
10 Nov 2023 | 74.47 | 75.18 | 72.28 | 74.25 | 74.25 | 64,300 |
09 Nov 2023 | 73.80 | 73.99 | 71.98 | 73.79 | 73.79 | 83,500 |
08 Nov 2023 | 73.73 | 74.12 | 71.94 | 72.78 | 72.78 | 88,900 |
07 Nov 2023 | 74.05 | 75.43 | 72.79 | 74.31 | 74.31 | 43,700 |
06 Nov 2023 | 74.14 | 75.30 | 72.07 | 74.27 | 74.27 | 80,600 |
03 Nov 2023 | 72.18 | 75.55 | 72.18 | 74.26 | 74.26 | 86,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |