Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 78.00 | 78.00 | 76.26 | 77.52 | 77.52 | 5,438,200 |
15 Mar 2024 | 78.23 | 79.07 | 76.76 | 77.15 | 77.15 | 5,818,900 |
14 Mar 2024 | 78.53 | 79.80 | 77.36 | 78.42 | 78.42 | 7,244,200 |
13 Mar 2024 | 76.19 | 79.40 | 76.10 | 78.68 | 78.68 | 10,975,300 |
12 Mar 2024 | 75.95 | 76.69 | 74.58 | 76.36 | 76.36 | 5,667,100 |
11 Mar 2024 | 75.60 | 76.29 | 74.44 | 74.97 | 74.97 | 5,191,200 |
08 Mar 2024 | 76.08 | 79.58 | 76.08 | 76.16 | 76.16 | 10,437,000 |
07 Mar 2024 | 74.26 | 75.96 | 73.20 | 75.33 | 75.33 | 7,592,500 |
06 Mar 2024 | 74.18 | 74.85 | 72.92 | 74.01 | 74.01 | 5,757,300 |
05 Mar 2024 | 74.80 | 74.93 | 72.64 | 73.47 | 73.47 | 8,691,200 |
04 Mar 2024 | 76.47 | 76.53 | 73.99 | 75.77 | 75.77 | 7,395,000 |
01 Mar 2024 | 77.11 | 78.66 | 76.31 | 76.59 | 76.59 | 7,791,000 |
29 Feb 2024 | 76.27 | 77.14 | 75.03 | 76.37 | 76.37 | 6,693,400 |
28 Feb 2024 | 75.56 | 76.19 | 74.73 | 75.56 | 75.56 | 5,208,500 |
27 Feb 2024 | 77.56 | 77.63 | 75.90 | 76.63 | 76.63 | 7,449,300 |
26 Feb 2024 | 76.31 | 78.25 | 76.21 | 77.56 | 77.56 | 8,935,200 |
23 Feb 2024 | 75.05 | 76.80 | 73.85 | 76.24 | 76.24 | 10,235,600 |
22 Feb 2024 | 78.28 | 78.83 | 74.87 | 75.03 | 75.03 | 11,326,800 |
21 Feb 2024 | 77.00 | 78.06 | 74.67 | 75.59 | 75.59 | 10,553,400 |
20 Feb 2024 | 79.95 | 80.58 | 77.72 | 78.62 | 78.62 | 10,349,300 |
16 Feb 2024 | 82.25 | 83.67 | 80.35 | 81.29 | 81.29 | 13,691,800 |
15 Feb 2024 | 80.24 | 84.05 | 79.60 | 84.00 | 84.00 | 15,483,200 |
14 Feb 2024 | 79.11 | 80.70 | 77.48 | 80.67 | 80.67 | 18,016,700 |
13 Feb 2024 | 77.80 | 83.49 | 77.01 | 77.18 | 77.18 | 40,164,900 |
12 Feb 2024 | 91.40 | 91.57 | 88.98 | 89.12 | 89.12 | 17,188,800 |
09 Feb 2024 | 90.00 | 91.21 | 88.92 | 90.72 | 90.72 | 11,356,900 |
08 Feb 2024 | 85.03 | 91.44 | 84.90 | 87.87 | 87.87 | 20,834,800 |
07 Feb 2024 | 82.10 | 85.46 | 81.80 | 85.17 | 85.17 | 13,242,600 |
06 Feb 2024 | 81.40 | 82.04 | 79.77 | 81.56 | 81.56 | 5,548,000 |
05 Feb 2024 | 82.44 | 82.80 | 80.03 | 81.40 | 81.40 | 8,558,300 |
02 Feb 2024 | 81.00 | 83.03 | 79.33 | 82.93 | 82.93 | 17,644,900 |
01 Feb 2024 | 79.37 | 79.58 | 75.82 | 76.72 | 76.72 | 14,190,000 |
31 Jan 2024 | 81.30 | 82.22 | 79.96 | 80.07 | 80.07 | 6,749,700 |
30 Jan 2024 | 82.78 | 83.25 | 81.68 | 82.33 | 82.33 | 5,529,000 |
29 Jan 2024 | 81.74 | 83.57 | 81.47 | 83.54 | 83.54 | 6,479,000 |
26 Jan 2024 | 80.51 | 82.84 | 80.47 | 81.55 | 81.55 | 6,839,200 |
25 Jan 2024 | 81.27 | 81.70 | 79.14 | 80.49 | 80.49 | 6,926,800 |
24 Jan 2024 | 82.28 | 83.36 | 80.67 | 80.73 | 80.73 | 7,675,800 |
23 Jan 2024 | 80.70 | 81.62 | 79.53 | 81.14 | 81.14 | 5,700,500 |
22 Jan 2024 | 80.91 | 82.83 | 79.69 | 80.26 | 80.26 | 9,011,700 |
19 Jan 2024 | 77.31 | 80.18 | 76.31 | 80.01 | 80.01 | 10,241,200 |
18 Jan 2024 | 80.00 | 81.01 | 77.21 | 77.52 | 77.52 | 11,221,200 |
17 Jan 2024 | 80.03 | 80.44 | 77.53 | 80.32 | 80.32 | 15,898,400 |
16 Jan 2024 | 80.28 | 82.14 | 79.62 | 81.32 | 81.32 | 11,659,700 |
12 Jan 2024 | 81.11 | 83.19 | 81.00 | 81.40 | 81.40 | 9,252,600 |
11 Jan 2024 | 81.15 | 82.65 | 79.13 | 81.30 | 81.30 | 10,641,200 |
10 Jan 2024 | 80.69 | 81.30 | 79.37 | 81.10 | 81.10 | 9,866,700 |
09 Jan 2024 | 77.25 | 80.24 | 76.92 | 80.11 | 80.11 | 10,835,000 |
08 Jan 2024 | 74.78 | 77.90 | 74.72 | 77.69 | 77.69 | 8,232,000 |
05 Jan 2024 | 73.32 | 75.95 | 73.00 | 74.51 | 74.51 | 9,830,200 |
04 Jan 2024 | 71.63 | 74.02 | 70.61 | 73.42 | 73.42 | 11,927,400 |
03 Jan 2024 | 72.08 | 72.99 | 71.18 | 71.82 | 71.82 | 9,649,900 |
02 Jan 2024 | 76.44 | 76.63 | 72.91 | 73.83 | 73.83 | 13,134,800 |
29 Dec 2023 | 79.12 | 79.73 | 77.25 | 77.90 | 77.90 | 9,518,700 |
28 Dec 2023 | 78.29 | 79.20 | 77.48 | 79.11 | 79.11 | 7,608,400 |
27 Dec 2023 | 78.19 | 78.68 | 77.34 | 78.34 | 78.34 | 6,050,200 |
26 Dec 2023 | 76.83 | 78.46 | 76.44 | 78.21 | 78.21 | 5,251,800 |
22 Dec 2023 | 76.45 | 77.17 | 76.15 | 76.83 | 76.83 | 6,076,700 |
21 Dec 2023 | 76.70 | 77.30 | 75.50 | 76.14 | 76.14 | 7,496,300 |
20 Dec 2023 | 78.10 | 78.70 | 75.15 | 75.42 | 75.42 | 9,983,300 |
19 Dec 2023 | 77.20 | 79.99 | 77.18 | 78.35 | 78.35 | 12,464,500 |
18 Dec 2023 | 75.75 | 77.47 | 75.63 | 77.13 | 77.13 | 9,501,600 |
15 Dec 2023 | 77.71 | 77.95 | 76.35 | 76.82 | 76.82 | 10,416,900 |
14 Dec 2023 | 75.31 | 77.64 | 74.85 | 77.54 | 77.54 | 13,242,200 |
13 Dec 2023 | 72.53 | 74.09 | 71.15 | 73.86 | 73.86 | 10,910,200 |
12 Dec 2023 | 72.00 | 72.63 | 71.07 | 72.50 | 72.50 | 6,415,900 |
11 Dec 2023 | 72.43 | 73.63 | 72.18 | 72.81 | 72.81 | 7,101,400 |
08 Dec 2023 | 71.26 | 73.02 | 71.24 | 72.52 | 72.52 | 7,456,600 |
07 Dec 2023 | 70.86 | 72.28 | 70.04 | 71.86 | 71.86 | 8,471,200 |
06 Dec 2023 | 73.77 | 74.18 | 71.07 | 71.14 | 71.14 | 13,428,600 |
05 Dec 2023 | 71.80 | 75.47 | 71.15 | 74.72 | 74.72 | 15,768,000 |
04 Dec 2023 | 73.00 | 73.66 | 71.37 | 72.52 | 72.52 | 9,569,200 |
01 Dec 2023 | 72.50 | 73.99 | 71.74 | 73.86 | 73.86 | 8,839,800 |
30 Nov 2023 | 73.36 | 73.84 | 72.12 | 72.82 | 72.82 | 7,322,300 |
29 Nov 2023 | 74.34 | 75.06 | 73.00 | 73.33 | 73.33 | 9,815,600 |
28 Nov 2023 | 72.42 | 74.22 | 72.20 | 73.51 | 73.51 | 12,632,000 |
27 Nov 2023 | 71.81 | 74.47 | 71.08 | 73.79 | 73.79 | 24,288,900 |
24 Nov 2023 | 70.50 | 71.21 | 70.23 | 70.35 | 70.35 | 5,062,800 |
22 Nov 2023 | 70.26 | 71.58 | 69.15 | 70.96 | 70.96 | 10,215,200 |
21 Nov 2023 | 69.00 | 69.91 | 68.16 | 69.73 | 69.73 | 8,209,100 |
20 Nov 2023 | 67.73 | 70.16 | 67.73 | 69.51 | 69.51 | 10,277,000 |
17 Nov 2023 | 66.93 | 68.89 | 66.80 | 68.34 | 68.34 | 9,331,700 |
16 Nov 2023 | 67.06 | 68.25 | 66.69 | 67.28 | 67.28 | 9,160,900 |
15 Nov 2023 | 65.82 | 68.35 | 65.76 | 67.85 | 67.85 | 13,514,500 |
14 Nov 2023 | 64.26 | 66.17 | 63.98 | 65.52 | 65.52 | 13,168,400 |
13 Nov 2023 | 61.23 | 62.41 | 60.24 | 62.34 | 62.34 | 8,784,100 |
10 Nov 2023 | 60.27 | 61.63 | 59.89 | 61.34 | 61.34 | 9,322,100 |
09 Nov 2023 | 62.52 | 63.34 | 60.33 | 60.37 | 60.37 | 13,118,300 |
08 Nov 2023 | 61.87 | 63.09 | 60.70 | 62.74 | 62.74 | 11,987,600 |
07 Nov 2023 | 60.70 | 62.34 | 60.03 | 61.69 | 61.69 | 11,180,400 |
06 Nov 2023 | 61.59 | 61.78 | 59.71 | 60.43 | 60.43 | 13,284,900 |
03 Nov 2023 | 59.86 | 61.84 | 58.95 | 61.47 | 61.47 | 22,370,000 |
02 Nov 2023 | 57.64 | 60.15 | 55.51 | 59.70 | 59.70 | 43,602,900 |
01 Nov 2023 | 47.55 | 48.86 | 47.16 | 48.79 | 48.79 | 19,173,700 |
31 Oct 2023 | 46.65 | 47.63 | 45.50 | 47.19 | 47.19 | 12,046,900 |
30 Oct 2023 | 47.09 | 47.85 | 46.25 | 46.92 | 46.92 | 10,496,200 |
27 Oct 2023 | 48.13 | 48.18 | 46.06 | 46.40 | 46.40 | 12,207,700 |
26 Oct 2023 | 48.84 | 49.36 | 45.81 | 46.69 | 46.69 | 17,931,300 |
25 Oct 2023 | 50.85 | 51.08 | 48.35 | 48.49 | 48.49 | 12,658,800 |
24 Oct 2023 | 51.50 | 52.88 | 51.26 | 52.35 | 52.35 | 7,618,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |