Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 65.05 | 65.28 | 64.29 | 64.95 | 64.95 | 82,900 |
24 Apr 2024 | 66.03 | 66.19 | 65.15 | 65.43 | 65.43 | 83,400 |
23 Apr 2024 | 65.90 | 66.90 | 65.51 | 66.14 | 66.14 | 85,900 |
22 Apr 2024 | 65.98 | 66.37 | 65.18 | 65.62 | 65.62 | 95,300 |
19 Apr 2024 | 64.20 | 65.78 | 64.20 | 65.48 | 65.48 | 207,300 |
18 Apr 2024 | 65.30 | 65.97 | 64.43 | 64.58 | 64.58 | 184,200 |
17 Apr 2024 | 65.56 | 66.06 | 65.02 | 65.48 | 65.48 | 123,200 |
16 Apr 2024 | 66.10 | 66.58 | 65.52 | 65.56 | 65.56 | 99,000 |
15 Apr 2024 | 66.83 | 67.31 | 65.65 | 66.30 | 66.30 | 111,900 |
12 Apr 2024 | 67.79 | 68.17 | 66.41 | 66.88 | 66.88 | 95,000 |
11 Apr 2024 | 67.42 | 68.12 | 66.64 | 68.11 | 68.11 | 136,600 |
10 Apr 2024 | 66.10 | 67.10 | 65.52 | 66.96 | 66.96 | 171,000 |
09 Apr 2024 | 67.37 | 67.60 | 66.75 | 67.05 | 67.05 | 152,800 |
08 Apr 2024 | 68.39 | 68.39 | 67.15 | 67.59 | 67.59 | 117,700 |
05 Apr 2024 | 68.00 | 68.40 | 67.31 | 67.65 | 67.65 | 203,200 |
04 Apr 2024 | 67.68 | 68.32 | 66.94 | 67.94 | 67.94 | 160,100 |
03 Apr 2024 | 66.59 | 67.35 | 66.47 | 67.24 | 67.24 | 177,300 |
02 Apr 2024 | 67.48 | 67.48 | 66.47 | 66.72 | 66.72 | 173,600 |
01 Apr 2024 | 69.02 | 69.02 | 66.50 | 67.87 | 67.87 | 203,900 |
28 Mar 2024 | 69.69 | 70.05 | 69.00 | 69.13 | 69.13 | 252,200 |
27 Mar 2024 | 69.85 | 70.31 | 69.49 | 69.69 | 69.69 | 110,800 |
26 Mar 2024 | 69.63 | 70.21 | 69.10 | 69.55 | 69.55 | 90,400 |
25 Mar 2024 | 70.81 | 70.81 | 69.00 | 69.60 | 69.60 | 117,900 |
22 Mar 2024 | 69.93 | 70.46 | 69.36 | 69.58 | 69.58 | 145,900 |
21 Mar 2024 | 68.58 | 69.46 | 68.33 | 69.32 | 69.32 | 188,300 |
20 Mar 2024 | 67.58 | 68.93 | 67.58 | 68.16 | 68.16 | 112,700 |
19 Mar 2024 | 67.15 | 68.67 | 67.14 | 67.87 | 67.87 | 212,200 |
18 Mar 2024 | 66.04 | 67.89 | 65.82 | 67.62 | 67.62 | 209,000 |
15 Mar 2024 | 65.89 | 67.34 | 65.50 | 66.00 | 66.00 | 332,100 |
14 Mar 2024 | 65.92 | 66.79 | 65.50 | 66.05 | 66.05 | 107,400 |
13 Mar 2024 | 66.54 | 67.98 | 65.68 | 66.23 | 66.23 | 178,700 |
12 Mar 2024 | 65.75 | 67.35 | 65.50 | 66.54 | 66.54 | 228,200 |
11 Mar 2024 | 66.21 | 66.76 | 65.08 | 66.13 | 66.13 | 268,300 |
08 Mar 2024 | 67.18 | 67.91 | 66.42 | 67.42 | 67.42 | 176,900 |
07 Mar 2024 | 66.57 | 67.13 | 65.53 | 66.71 | 66.71 | 195,300 |
06 Mar 2024 | 66.04 | 66.25 | 64.71 | 65.81 | 65.81 | 160,800 |
05 Mar 2024 | 66.59 | 66.78 | 64.45 | 65.34 | 65.34 | 132,300 |
04 Mar 2024 | 67.00 | 67.75 | 64.98 | 66.42 | 66.42 | 215,400 |
01 Mar 2024 | 68.24 | 69.21 | 65.79 | 67.17 | 67.17 | 226,800 |
29 Feb 2024 | 64.50 | 70.50 | 63.67 | 67.67 | 67.67 | 804,700 |
28 Feb 2024 | 59.61 | 60.82 | 58.96 | 60.28 | 60.28 | 114,900 |
27 Feb 2024 | 60.13 | 60.81 | 59.56 | 59.94 | 59.94 | 102,200 |
26 Feb 2024 | 59.13 | 61.48 | 59.13 | 60.25 | 60.25 | 144,000 |
23 Feb 2024 | 58.10 | 59.25 | 57.58 | 59.13 | 59.13 | 73,700 |
22 Feb 2024 | 57.39 | 58.59 | 57.05 | 58.15 | 58.15 | 78,000 |
21 Feb 2024 | 58.42 | 58.42 | 57.29 | 57.63 | 57.63 | 76,100 |
20 Feb 2024 | 59.63 | 60.32 | 57.97 | 58.37 | 58.37 | 92,200 |
16 Feb 2024 | 57.98 | 59.72 | 57.63 | 59.72 | 59.72 | 78,900 |
15 Feb 2024 | 56.32 | 57.57 | 56.32 | 57.55 | 57.55 | 85,000 |
14 Feb 2024 | 55.43 | 56.69 | 55.40 | 56.10 | 56.10 | 59,700 |
13 Feb 2024 | 56.04 | 57.20 | 54.62 | 55.02 | 55.02 | 80,200 |
12 Feb 2024 | 56.36 | 57.26 | 56.11 | 57.03 | 57.03 | 63,000 |
09 Feb 2024 | 56.11 | 56.51 | 55.43 | 56.51 | 56.51 | 59,500 |
08 Feb 2024 | 55.99 | 56.54 | 55.23 | 55.91 | 55.91 | 54,100 |
07 Feb 2024 | 56.68 | 56.70 | 55.89 | 56.03 | 56.03 | 47,900 |
06 Feb 2024 | 55.70 | 57.25 | 55.47 | 56.87 | 56.87 | 60,300 |
05 Feb 2024 | 55.08 | 56.33 | 55.02 | 56.04 | 56.04 | 105,500 |
02 Feb 2024 | 55.79 | 55.87 | 54.84 | 55.42 | 55.42 | 83,700 |
01 Feb 2024 | 55.67 | 56.51 | 54.39 | 56.51 | 56.51 | 123,800 |
31 Jan 2024 | 54.53 | 56.82 | 54.50 | 55.82 | 55.82 | 90,200 |
30 Jan 2024 | 54.95 | 54.95 | 53.70 | 54.20 | 54.20 | 114,100 |
29 Jan 2024 | 54.39 | 55.18 | 53.69 | 55.02 | 55.02 | 96,100 |
26 Jan 2024 | 54.85 | 54.88 | 53.99 | 54.64 | 54.64 | 74,700 |
25 Jan 2024 | 55.87 | 56.53 | 53.90 | 54.30 | 54.30 | 90,300 |
24 Jan 2024 | 56.85 | 56.85 | 55.18 | 55.20 | 55.20 | 81,900 |
23 Jan 2024 | 56.21 | 57.15 | 55.73 | 56.62 | 56.62 | 104,800 |
22 Jan 2024 | 55.73 | 56.26 | 55.55 | 56.17 | 56.17 | 79,100 |
19 Jan 2024 | 55.79 | 55.92 | 55.02 | 55.41 | 55.41 | 67,400 |
18 Jan 2024 | 55.30 | 55.85 | 54.70 | 55.59 | 55.59 | 81,700 |
17 Jan 2024 | 54.75 | 55.61 | 54.59 | 55.60 | 55.60 | 111,700 |
16 Jan 2024 | 56.71 | 56.71 | 53.47 | 55.41 | 55.41 | 86,000 |
12 Jan 2024 | 56.43 | 57.23 | 55.81 | 56.74 | 56.74 | 68,900 |
11 Jan 2024 | 56.13 | 56.90 | 54.99 | 55.79 | 55.79 | 101,400 |
10 Jan 2024 | 55.77 | 56.89 | 55.21 | 56.60 | 56.60 | 100,000 |
09 Jan 2024 | 56.56 | 56.81 | 55.38 | 55.77 | 55.77 | 142,700 |
08 Jan 2024 | 56.50 | 56.91 | 56.00 | 56.82 | 56.82 | 81,900 |
05 Jan 2024 | 55.59 | 57.44 | 55.16 | 56.77 | 56.77 | 143,000 |
04 Jan 2024 | 56.39 | 56.99 | 55.52 | 56.13 | 56.13 | 159,600 |
03 Jan 2024 | 56.70 | 57.34 | 55.01 | 56.18 | 56.18 | 221,200 |
02 Jan 2024 | 54.81 | 57.25 | 54.35 | 57.19 | 57.19 | 163,100 |
29 Dec 2023 | 54.69 | 55.52 | 54.28 | 55.14 | 55.14 | 241,400 |
28 Dec 2023 | 55.20 | 55.52 | 54.67 | 54.82 | 54.82 | 54,000 |
27 Dec 2023 | 55.37 | 55.59 | 54.54 | 55.12 | 55.12 | 106,400 |
26 Dec 2023 | 53.95 | 55.39 | 53.45 | 55.31 | 55.31 | 111,100 |
22 Dec 2023 | 53.12 | 53.76 | 52.00 | 53.43 | 53.43 | 201,800 |
21 Dec 2023 | 52.86 | 53.50 | 52.47 | 53.13 | 53.13 | 104,500 |
20 Dec 2023 | 52.52 | 52.78 | 52.09 | 52.33 | 52.33 | 198,800 |
19 Dec 2023 | 52.79 | 53.50 | 52.42 | 52.74 | 52.74 | 238,400 |
18 Dec 2023 | 52.88 | 53.31 | 51.88 | 52.45 | 52.45 | 150,400 |
15 Dec 2023 | 52.90 | 53.20 | 51.79 | 52.91 | 52.91 | 545,300 |
14 Dec 2023 | 53.12 | 53.99 | 51.95 | 52.90 | 52.90 | 209,200 |
13 Dec 2023 | 51.89 | 52.70 | 51.24 | 52.59 | 52.59 | 233,200 |
12 Dec 2023 | 50.27 | 51.65 | 49.28 | 51.60 | 51.60 | 126,400 |
11 Dec 2023 | 49.21 | 50.65 | 48.56 | 50.30 | 50.30 | 134,700 |
08 Dec 2023 | 48.47 | 49.13 | 48.20 | 48.94 | 48.94 | 205,200 |
07 Dec 2023 | 48.84 | 49.40 | 48.42 | 48.73 | 48.73 | 129,600 |
06 Dec 2023 | 50.18 | 50.51 | 48.39 | 48.72 | 48.72 | 133,000 |
05 Dec 2023 | 50.11 | 50.26 | 49.08 | 49.96 | 49.96 | 153,800 |
04 Dec 2023 | 50.41 | 51.50 | 49.90 | 50.07 | 50.07 | 188,500 |
01 Dec 2023 | 49.61 | 51.09 | 49.61 | 50.57 | 50.57 | 160,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |