Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 64.19 | 64.95 | 64.13 | 64.49 | 64.49 | 464,897 |
27 Mar 2024 | 64.30 | 64.35 | 63.03 | 64.04 | 64.04 | 1,050,200 |
26 Mar 2024 | 63.72 | 64.16 | 63.57 | 63.91 | 63.91 | 965,700 |
25 Mar 2024 | 64.03 | 64.97 | 63.35 | 63.43 | 63.43 | 2,353,500 |
22 Mar 2024 | 62.03 | 63.65 | 62.03 | 63.59 | 63.59 | 1,080,000 |
21 Mar 2024 | 62.53 | 62.67 | 62.01 | 62.32 | 62.32 | 1,024,700 |
20 Mar 2024 | 60.80 | 62.47 | 60.46 | 62.29 | 62.29 | 1,515,500 |
19 Mar 2024 | 62.29 | 62.47 | 61.01 | 61.15 | 61.15 | 2,041,200 |
18 Mar 2024 | 63.56 | 64.35 | 63.09 | 63.33 | 63.33 | 1,136,600 |
15 Mar 2024 | 62.47 | 64.82 | 62.47 | 64.53 | 64.53 | 2,141,300 |
14 Mar 2024 | 63.28 | 63.77 | 62.53 | 63.13 | 63.13 | 1,834,800 |
13 Mar 2024 | 62.40 | 63.24 | 62.32 | 63.09 | 63.09 | 1,642,400 |
12 Mar 2024 | 62.40 | 63.67 | 62.40 | 62.72 | 62.72 | 979,500 |
11 Mar 2024 | 63.35 | 63.49 | 61.65 | 62.55 | 62.55 | 1,575,500 |
08 Mar 2024 | 63.14 | 63.44 | 62.50 | 63.35 | 63.35 | 933,600 |
07 Mar 2024 | 63.72 | 64.61 | 62.99 | 63.31 | 63.31 | 1,015,400 |
06 Mar 2024 | 63.75 | 63.91 | 63.00 | 63.34 | 63.34 | 800,000 |
05 Mar 2024 | 63.62 | 64.52 | 62.82 | 62.88 | 62.88 | 1,187,700 |
04 Mar 2024 | 63.74 | 65.53 | 63.42 | 63.58 | 63.58 | 1,576,000 |
01 Mar 2024 | 62.35 | 63.48 | 61.92 | 63.39 | 63.39 | 1,120,300 |
29 Feb 2024 | 61.85 | 62.60 | 61.34 | 62.44 | 62.44 | 2,630,400 |
28 Feb 2024 | 60.97 | 62.34 | 60.71 | 61.86 | 61.86 | 1,240,400 |
27 Feb 2024 | 61.54 | 62.05 | 60.84 | 60.94 | 60.94 | 1,681,100 |
26 Feb 2024 | 59.44 | 60.93 | 59.13 | 60.34 | 60.34 | 4,168,800 |
23 Feb 2024 | 57.16 | 60.00 | 55.61 | 59.63 | 59.63 | 3,677,000 |
22 Feb 2024 | 52.57 | 53.91 | 52.57 | 53.76 | 53.76 | 1,871,800 |
21 Feb 2024 | 53.07 | 53.23 | 52.24 | 52.63 | 52.63 | 1,315,300 |
20 Feb 2024 | 53.20 | 53.60 | 52.85 | 53.07 | 53.07 | 1,121,200 |
16 Feb 2024 | 52.79 | 53.21 | 52.06 | 52.85 | 52.85 | 992,100 |
15 Feb 2024 | 52.30 | 52.83 | 52.04 | 52.63 | 52.63 | 1,249,600 |
14 Feb 2024 | 51.60 | 52.07 | 51.25 | 51.97 | 51.97 | 1,093,900 |
13 Feb 2024 | 51.76 | 52.10 | 50.89 | 51.23 | 51.23 | 1,097,900 |
12 Feb 2024 | 51.29 | 52.40 | 51.29 | 52.17 | 52.17 | 1,105,900 |
09 Feb 2024 | 50.73 | 51.39 | 50.49 | 51.18 | 51.18 | 1,033,700 |
08 Feb 2024 | 50.20 | 50.90 | 50.12 | 50.76 | 50.76 | 1,226,800 |
07 Feb 2024 | 51.03 | 51.12 | 49.81 | 49.95 | 49.95 | 1,404,500 |
06 Feb 2024 | 51.22 | 51.22 | 50.25 | 50.74 | 50.74 | 1,290,200 |
05 Feb 2024 | 51.40 | 51.64 | 51.01 | 51.22 | 51.22 | 864,600 |
02 Feb 2024 | 51.50 | 51.72 | 50.99 | 51.46 | 51.46 | 785,600 |
01 Feb 2024 | 50.53 | 51.60 | 50.28 | 51.60 | 51.60 | 834,200 |
31 Jan 2024 | 51.28 | 51.42 | 50.24 | 50.37 | 50.37 | 935,100 |
30 Jan 2024 | 50.24 | 51.22 | 50.05 | 51.08 | 51.08 | 875,500 |
29 Jan 2024 | 49.75 | 50.42 | 49.74 | 50.37 | 50.37 | 1,128,500 |
26 Jan 2024 | 49.81 | 50.14 | 49.49 | 49.75 | 49.75 | 657,700 |
25 Jan 2024 | 49.45 | 50.14 | 49.36 | 49.84 | 49.84 | 1,330,900 |
24 Jan 2024 | 51.18 | 51.33 | 48.98 | 49.09 | 49.09 | 1,491,100 |
23 Jan 2024 | 51.81 | 51.94 | 50.95 | 51.05 | 51.05 | 1,303,900 |
22 Jan 2024 | 51.96 | 52.02 | 51.51 | 51.72 | 51.72 | 1,129,200 |
19 Jan 2024 | 51.71 | 51.74 | 50.85 | 51.62 | 51.62 | 1,118,700 |
18 Jan 2024 | 51.29 | 51.64 | 50.84 | 51.59 | 51.59 | 930,900 |
17 Jan 2024 | 50.84 | 51.52 | 50.74 | 51.37 | 51.37 | 864,600 |
16 Jan 2024 | 50.27 | 51.32 | 50.27 | 50.90 | 50.90 | 1,124,000 |
12 Jan 2024 | 49.77 | 50.17 | 49.50 | 50.13 | 50.13 | 715,300 |
11 Jan 2024 | 49.35 | 49.51 | 49.00 | 49.50 | 49.50 | 954,900 |
10 Jan 2024 | 49.28 | 49.84 | 49.28 | 49.50 | 49.50 | 968,100 |
09 Jan 2024 | 49.59 | 49.59 | 48.73 | 49.22 | 49.22 | 1,018,800 |
08 Jan 2024 | 49.18 | 49.75 | 48.60 | 49.72 | 49.72 | 915,200 |
05 Jan 2024 | 48.99 | 49.66 | 48.81 | 49.20 | 49.20 | 1,160,500 |
04 Jan 2024 | 48.89 | 49.17 | 48.50 | 49.01 | 49.01 | 1,297,200 |
03 Jan 2024 | 49.27 | 49.40 | 47.84 | 47.86 | 47.86 | 1,595,400 |
02 Jan 2024 | 47.96 | 49.55 | 47.82 | 49.04 | 49.04 | 1,747,800 |
29 Dec 2023 | 47.83 | 48.36 | 47.63 | 48.11 | 48.11 | 1,061,400 |
28 Dec 2023 | 47.86 | 48.21 | 47.76 | 47.81 | 47.81 | 748,400 |
27 Dec 2023 | 48.19 | 48.64 | 47.84 | 48.08 | 48.08 | 1,438,800 |
26 Dec 2023 | 48.81 | 48.81 | 47.93 | 47.93 | 47.93 | 981,700 |
22 Dec 2023 | 48.81 | 49.35 | 48.50 | 48.83 | 48.83 | 919,800 |
21 Dec 2023 | 47.91 | 48.67 | 47.91 | 48.65 | 48.65 | 663,300 |
20 Dec 2023 | 48.12 | 48.62 | 47.73 | 47.89 | 47.89 | 1,093,400 |
19 Dec 2023 | 48.25 | 48.74 | 47.65 | 48.20 | 48.20 | 1,247,900 |
18 Dec 2023 | 48.33 | 48.71 | 48.07 | 48.31 | 48.31 | 1,279,700 |
15 Dec 2023 | 47.70 | 48.54 | 47.48 | 48.28 | 48.28 | 1,789,100 |
14 Dec 2023 | 49.07 | 49.26 | 46.74 | 47.42 | 47.42 | 2,309,900 |
13 Dec 2023 | 47.10 | 48.87 | 47.06 | 48.86 | 48.86 | 1,539,000 |
12 Dec 2023 | 47.57 | 48.00 | 47.01 | 47.11 | 47.11 | 1,496,500 |
11 Dec 2023 | 46.52 | 46.54 | 45.88 | 46.53 | 46.53 | 1,379,700 |
08 Dec 2023 | 46.19 | 46.53 | 45.76 | 46.02 | 46.02 | 860,000 |
07 Dec 2023 | 45.84 | 46.25 | 45.30 | 46.25 | 46.25 | 1,464,000 |
06 Dec 2023 | 45.22 | 46.05 | 44.73 | 45.54 | 45.54 | 1,404,700 |
05 Dec 2023 | 45.49 | 46.07 | 45.25 | 45.30 | 45.30 | 2,079,700 |
04 Dec 2023 | 44.02 | 45.50 | 44.02 | 45.42 | 45.42 | 1,685,000 |
01 Dec 2023 | 43.15 | 44.01 | 43.11 | 43.92 | 43.92 | 1,115,700 |
30 Nov 2023 | 41.65 | 43.15 | 41.27 | 43.08 | 43.08 | 1,775,000 |
29 Nov 2023 | 41.62 | 42.15 | 41.53 | 41.62 | 41.62 | 920,100 |
28 Nov 2023 | 42.00 | 42.40 | 41.69 | 41.81 | 41.81 | 1,248,500 |
27 Nov 2023 | 42.15 | 42.34 | 41.83 | 42.23 | 42.23 | 1,122,300 |
24 Nov 2023 | 41.50 | 42.18 | 41.50 | 42.00 | 42.00 | 425,400 |
22 Nov 2023 | 40.62 | 41.72 | 40.62 | 41.64 | 41.64 | 1,403,300 |
21 Nov 2023 | 41.37 | 41.37 | 40.39 | 40.42 | 40.42 | 1,867,500 |
20 Nov 2023 | 41.08 | 41.47 | 40.72 | 41.37 | 41.37 | 1,119,000 |
17 Nov 2023 | 41.14 | 41.36 | 40.75 | 41.11 | 41.11 | 1,223,000 |
16 Nov 2023 | 41.55 | 41.77 | 40.48 | 41.06 | 41.06 | 1,550,500 |
15 Nov 2023 | 41.71 | 42.86 | 41.71 | 42.10 | 42.10 | 1,642,400 |
14 Nov 2023 | 42.14 | 42.49 | 41.53 | 41.69 | 41.69 | 1,808,200 |
13 Nov 2023 | 40.89 | 41.93 | 40.89 | 41.81 | 41.81 | 1,628,500 |
10 Nov 2023 | 40.82 | 40.99 | 40.42 | 40.95 | 40.95 | 1,058,400 |
09 Nov 2023 | 40.28 | 40.87 | 39.98 | 40.79 | 40.79 | 1,049,200 |
08 Nov 2023 | 40.77 | 40.78 | 40.00 | 40.15 | 40.15 | 1,110,000 |
07 Nov 2023 | 40.80 | 41.09 | 40.48 | 40.69 | 40.69 | 1,691,700 |
06 Nov 2023 | 41.42 | 41.42 | 40.43 | 40.69 | 40.69 | 1,392,900 |
03 Nov 2023 | 41.51 | 41.86 | 40.15 | 41.64 | 41.64 | 1,295,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |