Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 71.65 | 71.95 | 70.41 | 71.08 | 71.08 | 708,700 |
15 Mar 2024 | 71.24 | 73.09 | 70.72 | 70.78 | 70.78 | 1,262,500 |
14 Mar 2024 | 70.48 | 72.20 | 70.48 | 71.56 | 71.56 | 904,700 |
13 Mar 2024 | 69.37 | 70.61 | 69.37 | 70.48 | 70.48 | 610,400 |
12 Mar 2024 | 69.09 | 69.21 | 68.01 | 68.62 | 68.62 | 923,700 |
11 Mar 2024 | 65.75 | 69.58 | 65.73 | 69.37 | 69.37 | 1,015,800 |
08 Mar 2024 | 67.64 | 67.99 | 65.86 | 66.02 | 66.02 | 886,900 |
07 Mar 2024 | 65.85 | 67.55 | 65.67 | 67.51 | 67.51 | 943,200 |
06 Mar 2024 | 66.44 | 67.10 | 65.26 | 65.56 | 65.56 | 615,600 |
05 Mar 2024 | 65.37 | 66.84 | 64.82 | 65.27 | 65.27 | 593,400 |
04 Mar 2024 | 65.50 | 66.56 | 65.02 | 65.99 | 65.99 | 563,800 |
01 Mar 2024 | 64.38 | 66.75 | 64.14 | 65.68 | 65.68 | 1,411,200 |
29 Feb 2024 | 64.01 | 65.75 | 62.74 | 63.05 | 63.05 | 877,000 |
28 Feb 2024 | 65.02 | 65.54 | 63.36 | 63.37 | 63.37 | 949,900 |
27 Feb 2024 | 65.95 | 66.87 | 64.80 | 65.29 | 65.29 | 1,146,800 |
26 Feb 2024 | 66.83 | 67.70 | 65.08 | 66.17 | 66.17 | 798,200 |
23 Feb 2024 | 67.58 | 68.00 | 65.33 | 67.15 | 67.15 | 1,171,500 |
22 Feb 2024 | 69.16 | 71.78 | 67.97 | 68.48 | 68.48 | 2,534,200 |
21 Feb 2024 | 63.41 | 66.21 | 62.90 | 66.10 | 66.10 | 1,276,700 |
20 Feb 2024 | 62.93 | 63.79 | 62.11 | 62.94 | 62.94 | 819,400 |
16 Feb 2024 | 64.92 | 64.98 | 63.28 | 64.03 | 64.03 | 703,400 |
15 Feb 2024 | 64.25 | 65.26 | 63.42 | 64.85 | 64.85 | 1,010,600 |
14 Feb 2024 | 65.94 | 66.50 | 64.04 | 64.61 | 64.61 | 771,700 |
13 Feb 2024 | 65.71 | 66.65 | 64.34 | 65.44 | 65.44 | 776,700 |
12 Feb 2024 | 64.75 | 66.94 | 64.75 | 66.23 | 66.23 | 953,000 |
09 Feb 2024 | 64.31 | 64.89 | 63.63 | 64.65 | 64.65 | 734,100 |
08 Feb 2024 | 62.41 | 65.55 | 62.33 | 64.87 | 64.87 | 1,288,100 |
07 Feb 2024 | 62.56 | 62.95 | 61.52 | 62.24 | 62.24 | 690,000 |
06 Feb 2024 | 61.10 | 62.68 | 60.73 | 62.38 | 62.38 | 752,600 |
05 Feb 2024 | 61.00 | 61.54 | 60.06 | 60.76 | 60.76 | 769,600 |
02 Feb 2024 | 61.05 | 61.44 | 60.50 | 61.04 | 61.04 | 890,800 |
01 Feb 2024 | 62.24 | 63.21 | 60.49 | 61.45 | 61.45 | 1,211,400 |
31 Jan 2024 | 64.29 | 64.61 | 61.86 | 61.87 | 61.87 | 1,871,100 |
30 Jan 2024 | 65.03 | 66.74 | 61.56 | 64.29 | 64.29 | 3,447,600 |
29 Jan 2024 | 68.46 | 68.61 | 67.56 | 68.52 | 68.52 | 486,400 |
26 Jan 2024 | 68.69 | 69.28 | 67.78 | 68.73 | 68.73 | 520,700 |
25 Jan 2024 | 69.34 | 69.60 | 67.26 | 68.47 | 68.47 | 795,200 |
24 Jan 2024 | 68.18 | 69.30 | 67.22 | 68.48 | 68.48 | 714,800 |
23 Jan 2024 | 67.16 | 68.39 | 67.16 | 67.44 | 67.44 | 625,900 |
22 Jan 2024 | 66.31 | 67.81 | 66.01 | 67.32 | 67.32 | 734,500 |
19 Jan 2024 | 66.56 | 66.57 | 64.85 | 66.26 | 66.26 | 614,000 |
18 Jan 2024 | 65.41 | 66.76 | 64.56 | 66.37 | 66.37 | 855,700 |
17 Jan 2024 | 64.27 | 65.96 | 63.91 | 65.10 | 65.10 | 656,500 |
16 Jan 2024 | 66.52 | 68.01 | 65.05 | 65.21 | 65.21 | 1,028,600 |
12 Jan 2024 | 66.18 | 67.06 | 65.71 | 66.80 | 66.80 | 1,058,200 |
11 Jan 2024 | 64.26 | 65.01 | 63.71 | 64.65 | 64.65 | 1,064,600 |
10 Jan 2024 | 65.50 | 65.83 | 63.45 | 63.78 | 63.78 | 1,130,900 |
09 Jan 2024 | 66.32 | 67.24 | 65.25 | 65.62 | 65.62 | 1,024,700 |
08 Jan 2024 | 67.00 | 67.60 | 64.80 | 66.93 | 66.93 | 778,100 |
05 Jan 2024 | 68.00 | 69.04 | 68.00 | 68.40 | 68.40 | 525,100 |
04 Jan 2024 | 68.87 | 69.76 | 67.60 | 67.77 | 67.77 | 577,100 |
03 Jan 2024 | 68.25 | 69.76 | 67.47 | 68.80 | 68.80 | 492,400 |
02 Jan 2024 | 69.85 | 70.84 | 67.58 | 68.09 | 68.09 | 618,300 |
29 Dec 2023 | 69.43 | 69.66 | 68.12 | 68.57 | 68.57 | 606,700 |
28 Dec 2023 | 70.71 | 70.82 | 69.20 | 69.38 | 69.38 | 436,000 |
27 Dec 2023 | 71.18 | 71.83 | 70.48 | 70.83 | 70.83 | 385,600 |
26 Dec 2023 | 69.81 | 71.93 | 69.58 | 71.60 | 71.60 | 638,800 |
22 Dec 2023 | 68.84 | 69.48 | 67.96 | 68.41 | 68.41 | 569,500 |
21 Dec 2023 | 67.30 | 68.45 | 67.01 | 68.43 | 68.43 | 443,800 |
20 Dec 2023 | 67.74 | 69.29 | 67.23 | 67.27 | 67.27 | 565,100 |
19 Dec 2023 | 67.58 | 68.32 | 67.22 | 67.96 | 67.96 | 680,100 |
18 Dec 2023 | 67.73 | 68.73 | 67.15 | 67.26 | 67.26 | 461,600 |
15 Dec 2023 | 67.44 | 67.53 | 65.88 | 66.00 | 66.00 | 1,521,000 |
14 Dec 2023 | 66.01 | 68.69 | 66.00 | 67.68 | 67.68 | 1,018,300 |
13 Dec 2023 | 63.26 | 64.80 | 62.84 | 64.76 | 64.76 | 921,900 |
12 Dec 2023 | 63.60 | 63.78 | 62.22 | 63.17 | 63.17 | 702,200 |
11 Dec 2023 | 64.94 | 65.62 | 64.19 | 64.51 | 64.51 | 754,200 |
08 Dec 2023 | 64.93 | 65.85 | 64.57 | 65.15 | 65.15 | 688,300 |
07 Dec 2023 | 64.89 | 65.54 | 63.68 | 64.06 | 64.06 | 619,400 |
06 Dec 2023 | 66.29 | 67.32 | 64.64 | 64.95 | 64.95 | 927,400 |
05 Dec 2023 | 68.40 | 68.86 | 66.73 | 66.84 | 66.84 | 615,700 |
04 Dec 2023 | 69.00 | 69.27 | 68.16 | 68.68 | 68.68 | 403,100 |
01 Dec 2023 | 68.14 | 70.18 | 68.00 | 69.77 | 69.77 | 499,700 |
30 Nov 2023 | 69.06 | 70.47 | 68.18 | 68.60 | 68.60 | 784,700 |
29 Nov 2023 | 69.81 | 70.00 | 68.15 | 68.34 | 68.34 | 572,800 |
28 Nov 2023 | 69.73 | 70.24 | 68.18 | 69.31 | 69.31 | 722,800 |
27 Nov 2023 | 68.56 | 69.11 | 67.66 | 68.98 | 68.98 | 981,200 |
24 Nov 2023 | 67.39 | 69.31 | 67.01 | 69.04 | 69.04 | 440,900 |
22 Nov 2023 | 65.73 | 67.47 | 64.99 | 67.23 | 67.23 | 883,600 |
21 Nov 2023 | 66.91 | 67.79 | 66.44 | 67.22 | 67.22 | 723,400 |
20 Nov 2023 | 69.00 | 69.87 | 67.17 | 67.18 | 67.18 | 591,800 |
17 Nov 2023 | 67.12 | 68.46 | 67.12 | 68.22 | 68.22 | 739,000 |
16 Nov 2023 | 67.54 | 68.38 | 65.33 | 66.37 | 66.37 | 875,700 |
15 Nov 2023 | 70.47 | 70.96 | 68.51 | 68.55 | 68.55 | 704,200 |
14 Nov 2023 | 70.37 | 71.09 | 68.51 | 70.30 | 70.30 | 777,000 |
13 Nov 2023 | 68.48 | 69.68 | 67.93 | 69.19 | 69.19 | 569,600 |
10 Nov 2023 | 68.66 | 69.41 | 68.06 | 68.60 | 68.60 | 550,500 |
09 Nov 2023 | 68.00 | 70.23 | 67.21 | 67.64 | 67.64 | 858,200 |
08 Nov 2023 | 64.57 | 66.50 | 64.18 | 66.40 | 66.40 | 1,150,300 |
07 Nov 2023 | 67.24 | 67.73 | 63.21 | 65.42 | 65.42 | 1,478,100 |
06 Nov 2023 | 69.72 | 69.75 | 66.94 | 66.96 | 66.96 | 918,200 |
03 Nov 2023 | 68.95 | 69.33 | 68.03 | 69.13 | 69.13 | 630,300 |
02 Nov 2023 | 68.40 | 69.24 | 66.69 | 68.95 | 68.95 | 1,025,400 |
01 Nov 2023 | 66.47 | 69.08 | 66.45 | 67.79 | 67.79 | 943,300 |
31 Oct 2023 | 66.04 | 66.86 | 65.27 | 66.04 | 66.04 | 696,900 |
30 Oct 2023 | 66.67 | 67.25 | 65.18 | 66.13 | 66.13 | 609,100 |
27 Oct 2023 | 66.00 | 67.00 | 65.24 | 66.30 | 66.30 | 696,500 |
26 Oct 2023 | 66.04 | 67.08 | 65.23 | 65.78 | 65.78 | 475,000 |
25 Oct 2023 | 67.96 | 68.65 | 66.39 | 66.88 | 66.88 | 805,900 |
24 Oct 2023 | 68.39 | 68.74 | 67.50 | 68.22 | 68.22 | 644,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |