Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 70.53 | 71.20 | 70.09 | 71.05 | 71.05 | 680,300 |
27 Mar 2024 | 70.44 | 71.41 | 69.51 | 70.60 | 70.60 | 700,800 |
26 Mar 2024 | 68.54 | 69.78 | 68.37 | 69.72 | 69.72 | 566,000 |
25 Mar 2024 | 68.35 | 69.00 | 67.99 | 68.04 | 68.04 | 486,600 |
22 Mar 2024 | 68.50 | 69.21 | 68.03 | 68.73 | 68.73 | 923,800 |
21 Mar 2024 | 67.74 | 68.59 | 66.89 | 68.53 | 68.53 | 687,400 |
20 Mar 2024 | 65.20 | 67.40 | 64.57 | 67.26 | 67.26 | 561,400 |
19 Mar 2024 | 65.00 | 65.86 | 64.52 | 65.11 | 65.11 | 949,000 |
18 Mar 2024 | 64.34 | 65.17 | 63.47 | 65.14 | 65.14 | 807,800 |
15 Mar 2024 | 63.18 | 64.42 | 63.08 | 63.96 | 63.96 | 1,121,800 |
14 Mar 2024 | 63.96 | 64.78 | 61.81 | 63.79 | 63.79 | 715,300 |
13 Mar 2024 | 64.55 | 64.55 | 62.40 | 63.47 | 63.47 | 774,600 |
12 Mar 2024 | 62.18 | 64.45 | 60.80 | 64.43 | 64.43 | 709,200 |
11 Mar 2024 | 60.81 | 62.08 | 59.51 | 62.04 | 62.04 | 672,500 |
08 Mar 2024 | 60.45 | 61.26 | 59.70 | 60.82 | 60.82 | 536,500 |
07 Mar 2024 | 60.62 | 61.18 | 60.21 | 60.50 | 60.50 | 689,000 |
06 Mar 2024 | 60.00 | 61.31 | 59.26 | 60.45 | 60.45 | 1,038,300 |
05 Mar 2024 | 59.74 | 59.81 | 57.59 | 58.76 | 58.76 | 1,032,600 |
04 Mar 2024 | 62.10 | 62.39 | 59.55 | 59.63 | 59.63 | 671,700 |
01 Mar 2024 | 62.00 | 63.79 | 61.51 | 62.05 | 62.05 | 736,100 |
29 Feb 2024 | 59.32 | 62.24 | 59.32 | 61.69 | 61.69 | 1,378,500 |
28 Feb 2024 | 57.15 | 59.74 | 56.90 | 58.92 | 58.92 | 589,700 |
27 Feb 2024 | 57.83 | 58.57 | 57.29 | 57.51 | 57.51 | 339,000 |
26 Feb 2024 | 57.08 | 58.61 | 57.03 | 57.89 | 57.89 | 282,000 |
23 Feb 2024 | 58.51 | 59.16 | 56.72 | 56.78 | 56.78 | 624,000 |
22 Feb 2024 | 58.81 | 59.62 | 58.01 | 58.56 | 58.56 | 1,380,700 |
21 Feb 2024 | 56.60 | 57.44 | 55.60 | 57.40 | 57.40 | 1,232,300 |
20 Feb 2024 | 60.08 | 60.94 | 57.72 | 58.14 | 58.14 | 584,100 |
16 Feb 2024 | 59.11 | 61.68 | 59.11 | 60.28 | 60.28 | 887,100 |
15 Feb 2024 | 58.15 | 59.57 | 57.10 | 59.11 | 59.11 | 898,500 |
14 Feb 2024 | 59.40 | 59.95 | 56.94 | 57.46 | 57.46 | 1,143,700 |
13 Feb 2024 | 56.33 | 58.37 | 55.50 | 58.14 | 58.14 | 671,500 |
12 Feb 2024 | 59.50 | 59.58 | 57.37 | 58.17 | 58.17 | 833,500 |
09 Feb 2024 | 58.00 | 60.63 | 57.79 | 59.28 | 59.28 | 1,322,600 |
08 Feb 2024 | 57.73 | 57.90 | 56.25 | 57.55 | 57.55 | 544,800 |
07 Feb 2024 | 56.33 | 56.73 | 55.40 | 56.26 | 56.26 | 482,900 |
06 Feb 2024 | 57.87 | 58.04 | 54.94 | 56.90 | 56.90 | 665,500 |
05 Feb 2024 | 57.68 | 58.30 | 56.59 | 57.60 | 57.60 | 688,000 |
02 Feb 2024 | 56.69 | 58.44 | 56.14 | 58.23 | 58.23 | 1,201,400 |
01 Feb 2024 | 55.25 | 57.15 | 54.36 | 57.01 | 57.01 | 1,485,300 |
31 Jan 2024 | 53.62 | 56.97 | 53.52 | 55.39 | 55.39 | 2,175,000 |
30 Jan 2024 | 50.83 | 54.39 | 50.83 | 54.05 | 54.05 | 1,413,700 |
29 Jan 2024 | 50.00 | 51.29 | 49.97 | 51.10 | 51.10 | 854,800 |
26 Jan 2024 | 48.00 | 49.56 | 47.65 | 49.53 | 49.53 | 300,700 |
25 Jan 2024 | 48.26 | 49.00 | 47.52 | 48.03 | 48.03 | 501,700 |
24 Jan 2024 | 50.85 | 50.94 | 47.37 | 47.89 | 47.89 | 752,500 |
23 Jan 2024 | 50.00 | 50.10 | 47.04 | 49.90 | 49.90 | 1,042,100 |
22 Jan 2024 | 50.08 | 50.08 | 48.78 | 50.03 | 50.03 | 710,900 |
19 Jan 2024 | 49.21 | 49.66 | 47.88 | 49.60 | 49.60 | 434,100 |
18 Jan 2024 | 47.99 | 49.02 | 47.66 | 48.98 | 48.98 | 526,600 |
17 Jan 2024 | 47.39 | 47.76 | 46.85 | 47.47 | 47.47 | 362,400 |
16 Jan 2024 | 46.92 | 48.21 | 46.31 | 47.66 | 47.66 | 497,500 |
12 Jan 2024 | 47.82 | 48.31 | 47.13 | 47.35 | 47.35 | 348,600 |
11 Jan 2024 | 45.41 | 47.91 | 45.21 | 47.68 | 47.68 | 685,000 |
10 Jan 2024 | 45.03 | 46.16 | 45.00 | 45.41 | 45.41 | 355,200 |
09 Jan 2024 | 45.38 | 45.56 | 44.74 | 44.86 | 44.86 | 426,000 |
08 Jan 2024 | 44.73 | 45.30 | 43.31 | 45.17 | 45.17 | 438,700 |
05 Jan 2024 | 45.92 | 46.52 | 44.80 | 44.88 | 44.88 | 514,700 |
04 Jan 2024 | 45.89 | 48.50 | 45.88 | 46.20 | 46.20 | 821,100 |
03 Jan 2024 | 45.77 | 47.06 | 45.55 | 46.19 | 46.19 | 251,500 |
02 Jan 2024 | 46.08 | 46.59 | 45.11 | 45.92 | 45.92 | 249,100 |
29 Dec 2023 | 47.03 | 47.19 | 46.55 | 46.98 | 46.98 | 132,900 |
28 Dec 2023 | 47.01 | 47.08 | 46.59 | 46.98 | 46.98 | 203,300 |
27 Dec 2023 | 47.29 | 47.39 | 46.51 | 46.94 | 46.94 | 148,800 |
26 Dec 2023 | 46.49 | 47.13 | 46.34 | 47.00 | 47.00 | 230,000 |
22 Dec 2023 | 45.21 | 46.87 | 45.10 | 46.29 | 46.29 | 205,700 |
21 Dec 2023 | 45.25 | 45.73 | 44.89 | 45.27 | 45.27 | 272,900 |
20 Dec 2023 | 46.66 | 46.84 | 44.63 | 44.69 | 44.69 | 458,200 |
19 Dec 2023 | 47.06 | 47.06 | 46.50 | 46.86 | 46.86 | 184,400 |
18 Dec 2023 | 47.00 | 47.30 | 46.43 | 46.77 | 46.77 | 300,700 |
15 Dec 2023 | 46.24 | 47.07 | 46.09 | 46.77 | 46.77 | 541,300 |
14 Dec 2023 | 45.84 | 46.57 | 45.41 | 46.54 | 46.54 | 550,100 |
13 Dec 2023 | 46.42 | 46.54 | 45.47 | 46.06 | 46.06 | 325,600 |
12 Dec 2023 | 45.91 | 45.95 | 44.70 | 45.93 | 45.93 | 677,300 |
11 Dec 2023 | 44.77 | 45.95 | 44.28 | 45.73 | 45.73 | 562,600 |
08 Dec 2023 | 44.85 | 44.91 | 43.38 | 44.39 | 44.39 | 814,700 |
07 Dec 2023 | 43.41 | 44.92 | 43.00 | 44.86 | 44.86 | 266,100 |
06 Dec 2023 | 44.37 | 44.72 | 43.14 | 43.25 | 43.25 | 488,900 |
05 Dec 2023 | 45.15 | 45.55 | 44.13 | 44.37 | 44.37 | 656,700 |
04 Dec 2023 | 42.41 | 46.04 | 42.23 | 44.89 | 44.89 | 1,836,900 |
01 Dec 2023 | 42.43 | 43.21 | 41.95 | 42.62 | 42.62 | 393,800 |
30 Nov 2023 | 42.86 | 42.91 | 41.56 | 42.23 | 42.23 | 542,800 |
29 Nov 2023 | 42.00 | 43.28 | 42.00 | 42.55 | 42.55 | 351,500 |
28 Nov 2023 | 42.25 | 42.50 | 41.73 | 41.94 | 41.94 | 334,100 |
27 Nov 2023 | 42.51 | 43.05 | 42.00 | 42.20 | 42.20 | 547,400 |
24 Nov 2023 | 42.89 | 42.97 | 41.91 | 42.47 | 42.47 | 185,100 |
22 Nov 2023 | 42.51 | 43.06 | 42.39 | 42.46 | 42.46 | 194,500 |
21 Nov 2023 | 42.77 | 42.93 | 41.85 | 42.45 | 42.45 | 406,800 |
20 Nov 2023 | 43.40 | 43.45 | 42.61 | 43.01 | 43.01 | 350,400 |
17 Nov 2023 | 43.01 | 43.60 | 42.85 | 43.38 | 43.38 | 397,500 |
16 Nov 2023 | 42.90 | 43.31 | 42.43 | 42.64 | 42.64 | 302,500 |
15 Nov 2023 | 42.50 | 43.19 | 42.43 | 42.94 | 42.94 | 514,900 |
14 Nov 2023 | 42.00 | 42.44 | 41.51 | 42.42 | 42.42 | 592,700 |
13 Nov 2023 | 41.50 | 42.00 | 41.11 | 41.66 | 41.66 | 441,500 |
10 Nov 2023 | 40.76 | 41.76 | 39.26 | 41.58 | 41.58 | 765,000 |
09 Nov 2023 | 40.07 | 40.57 | 39.63 | 40.49 | 40.49 | 800,100 |
08 Nov 2023 | 40.00 | 40.07 | 39.20 | 39.58 | 39.58 | 323,100 |
07 Nov 2023 | 40.48 | 41.00 | 39.86 | 39.93 | 39.93 | 341,300 |
06 Nov 2023 | 39.72 | 41.02 | 39.34 | 40.98 | 40.98 | 435,900 |
03 Nov 2023 | 38.80 | 39.66 | 38.80 | 39.66 | 39.66 | 552,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |