Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 64.60 | 65.60 | 64.50 | 65.30 | 65.30 | 125,511 |
23 Apr 2024 | 63.40 | 64.30 | 63.40 | 64.30 | 64.30 | 61,000 |
22 Apr 2024 | 63.70 | 64.70 | 63.00 | 63.20 | 63.20 | 101,003 |
19 Apr 2024 | 64.70 | 65.20 | 63.10 | 63.70 | 63.70 | 195,000 |
18 Apr 2024 | 66.40 | 66.50 | 65.30 | 65.90 | 65.90 | 107,000 |
17 Apr 2024 | 65.80 | 68.00 | 65.80 | 66.10 | 66.10 | 309,358 |
16 Apr 2024 | 64.60 | 66.00 | 63.50 | 65.80 | 65.80 | 237,099 |
15 Apr 2024 | 65.30 | 66.00 | 65.00 | 65.10 | 65.10 | 98,000 |
12 Apr 2024 | 64.70 | 66.40 | 64.70 | 65.30 | 65.30 | 186,000 |
11 Apr 2024 | 65.40 | 65.40 | 64.40 | 64.70 | 64.70 | 107,007 |
10 Apr 2024 | 65.00 | 65.80 | 65.00 | 65.50 | 65.50 | 118,000 |
09 Apr 2024 | 65.00 | 65.80 | 64.40 | 65.40 | 65.40 | 328,173 |
08 Apr 2024 | 64.00 | 64.60 | 63.50 | 64.20 | 64.20 | 173,024 |
03 Apr 2024 | 63.50 | 65.50 | 63.00 | 63.60 | 63.60 | 359,050 |
02 Apr 2024 | 62.50 | 64.00 | 62.50 | 63.50 | 63.50 | 203,000 |
01 Apr 2024 | 62.00 | 62.90 | 62.00 | 62.50 | 62.50 | 212,037 |
29 Mar 2024 | 62.40 | 62.90 | 61.90 | 62.10 | 62.10 | 63,000 |
28 Mar 2024 | 62.10 | 63.30 | 62.00 | 62.10 | 62.10 | 128,000 |
27 Mar 2024 | 61.60 | 62.40 | 61.60 | 62.20 | 62.20 | 75,000 |
26 Mar 2024 | 63.00 | 63.00 | 60.50 | 61.60 | 61.60 | 256,000 |
25 Mar 2024 | 62.50 | 63.30 | 62.50 | 63.10 | 63.10 | 127,010 |
22 Mar 2024 | 62.60 | 62.60 | 62.20 | 62.50 | 62.50 | 96,000 |
21 Mar 2024 | 62.50 | 62.80 | 62.00 | 62.70 | 62.70 | 87,000 |
20 Mar 2024 | 62.30 | 62.50 | 62.00 | 62.00 | 62.00 | 103,000 |
19 Mar 2024 | 61.90 | 62.60 | 61.90 | 62.30 | 62.30 | 96,000 |
18 Mar 2024 | 61.80 | 62.50 | 61.80 | 62.00 | 62.00 | 102,000 |
15 Mar 2024 | 62.10 | 62.60 | 61.60 | 61.80 | 61.80 | 178,096 |
14 Mar 2024 | 63.20 | 63.20 | 62.40 | 62.40 | 62.40 | 208,100 |
13 Mar 2024 | 64.20 | 64.20 | 62.70 | 63.10 | 63.10 | 306,165 |
12 Mar 2024 | 64.00 | 65.00 | 64.00 | 64.40 | 64.40 | 174,000 |
11 Mar 2024 | 63.20 | 64.00 | 63.20 | 63.20 | 63.20 | 143,001 |
08 Mar 2024 | 64.00 | 65.00 | 63.00 | 63.40 | 63.40 | 258,000 |
07 Mar 2024 | 65.10 | 65.40 | 64.00 | 64.00 | 64.00 | 221,000 |
06 Mar 2024 | 64.60 | 65.80 | 64.60 | 65.00 | 65.00 | 132,000 |
05 Mar 2024 | 65.20 | 65.80 | 64.30 | 64.40 | 64.40 | 228,016 |
04 Mar 2024 | 65.20 | 65.60 | 64.90 | 64.90 | 64.90 | 272,000 |
01 Mar 2024 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | 154,000 |
29 Feb 2024 | 65.50 | 65.90 | 65.30 | 65.80 | 65.80 | 128,000 |
27 Feb 2024 | 66.30 | 67.20 | 65.60 | 65.60 | 65.60 | 143,000 |
26 Feb 2024 | 67.00 | 67.00 | 66.10 | 66.30 | 66.30 | 85,056 |
23 Feb 2024 | 66.60 | 67.00 | 66.10 | 66.10 | 66.10 | 112,100 |
22 Feb 2024 | 67.00 | 67.00 | 66.60 | 66.60 | 66.60 | 79,030 |
21 Feb 2024 | 67.00 | 67.20 | 66.70 | 66.90 | 66.90 | 82,331 |
20 Feb 2024 | 69.30 | 69.30 | 66.80 | 66.90 | 66.90 | 186,050 |
19 Feb 2024 | 66.20 | 69.50 | 66.20 | 68.50 | 68.50 | 343,814 |
16 Feb 2024 | 65.50 | 66.10 | 64.50 | 65.70 | 65.70 | 106,000 |
15 Feb 2024 | 65.90 | 66.10 | 64.40 | 64.80 | 64.80 | 234,000 |
05 Feb 2024 | 67.00 | 67.00 | 65.60 | 66.10 | 66.10 | 101,000 |
02 Feb 2024 | 66.60 | 67.20 | 66.60 | 66.80 | 66.80 | 72,090 |
01 Feb 2024 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 59,000 |
31 Jan 2024 | 66.00 | 66.10 | 65.30 | 65.60 | 65.60 | 103,000 |
30 Jan 2024 | 66.90 | 66.90 | 65.80 | 65.90 | 65.90 | 129,000 |
29 Jan 2024 | 67.30 | 67.30 | 66.40 | 66.50 | 66.50 | 133,000 |
26 Jan 2024 | 67.60 | 67.90 | 66.50 | 67.30 | 67.30 | 62,000 |
25 Jan 2024 | 67.60 | 67.80 | 67.50 | 67.50 | 67.50 | 58,000 |
24 Jan 2024 | 67.40 | 68.40 | 67.40 | 67.60 | 67.60 | 95,000 |
23 Jan 2024 | 67.20 | 67.40 | 66.80 | 67.30 | 67.30 | 88,000 |
22 Jan 2024 | 66.90 | 67.70 | 66.70 | 67.20 | 67.20 | 72,300 |
19 Jan 2024 | 66.20 | 68.20 | 66.20 | 67.20 | 67.20 | 100,000 |
18 Jan 2024 | 66.50 | 66.50 | 65.80 | 66.20 | 66.20 | 142,010 |
17 Jan 2024 | 67.50 | 67.60 | 66.30 | 66.30 | 66.30 | 192,000 |
16 Jan 2024 | 68.30 | 68.30 | 67.00 | 67.50 | 67.50 | 266,300 |
15 Jan 2024 | 68.40 | 68.50 | 68.30 | 68.50 | 68.50 | 87,000 |
12 Jan 2024 | 68.50 | 69.40 | 68.20 | 68.40 | 68.40 | 116,000 |
11 Jan 2024 | 68.40 | 69.00 | 68.20 | 68.50 | 68.50 | 94,000 |
10 Jan 2024 | 69.40 | 69.60 | 68.40 | 68.40 | 68.40 | 209,000 |
09 Jan 2024 | 70.10 | 70.10 | 69.30 | 69.40 | 69.40 | 217,411 |
08 Jan 2024 | 70.40 | 70.80 | 70.00 | 70.00 | 70.00 | 84,000 |
05 Jan 2024 | 70.50 | 71.00 | 70.00 | 70.70 | 70.70 | 159,000 |
04 Jan 2024 | 70.80 | 71.50 | 70.00 | 70.80 | 70.80 | 217,000 |
03 Jan 2024 | 71.50 | 71.50 | 70.40 | 70.80 | 70.80 | 152,120 |
02 Jan 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 60,000 |
29 Dec 2023 | 72.40 | 72.40 | 71.80 | 72.00 | 72.00 | 76,000 |
28 Dec 2023 | 72.00 | 72.40 | 71.70 | 72.40 | 72.40 | 90,183 |
27 Dec 2023 | 72.10 | 72.70 | 71.60 | 71.70 | 71.70 | 168,100 |
26 Dec 2023 | 71.70 | 72.30 | 71.40 | 71.90 | 71.90 | 101,005 |
25 Dec 2023 | 71.20 | 71.50 | 71.10 | 71.20 | 71.20 | 59,000 |
22 Dec 2023 | 70.90 | 71.20 | 70.90 | 71.20 | 71.20 | 72,300 |
21 Dec 2023 | 71.00 | 71.50 | 69.80 | 71.20 | 71.20 | 126,030 |
20 Dec 2023 | 71.70 | 71.90 | 71.10 | 71.70 | 71.70 | 169,000 |
19 Dec 2023 | 71.50 | 71.60 | 70.40 | 71.20 | 71.20 | 319,100 |
18 Dec 2023 | 72.80 | 73.10 | 71.30 | 71.50 | 71.50 | 331,200 |
15 Dec 2023 | 72.30 | 73.00 | 72.20 | 72.80 | 72.80 | 391,295 |
14 Dec 2023 | 72.40 | 72.90 | 72.00 | 72.20 | 72.20 | 225,063 |
13 Dec 2023 | 72.30 | 72.70 | 71.80 | 72.30 | 72.30 | 222,000 |
12 Dec 2023 | 73.20 | 73.20 | 72.20 | 72.20 | 72.20 | 220,000 |
11 Dec 2023 | 73.00 | 73.80 | 72.70 | 73.00 | 73.00 | 213,200 |
08 Dec 2023 | 72.80 | 74.00 | 72.10 | 73.00 | 73.00 | 524,195 |
07 Dec 2023 | 72.70 | 72.70 | 71.70 | 72.20 | 72.20 | 277,000 |
06 Dec 2023 | 73.10 | 73.90 | 72.70 | 72.70 | 72.70 | 256,000 |
05 Dec 2023 | 73.80 | 73.80 | 72.40 | 73.30 | 73.30 | 236,300 |
04 Dec 2023 | 76.30 | 76.30 | 73.80 | 73.80 | 73.80 | 284,070 |
01 Dec 2023 | 75.50 | 76.00 | 75.10 | 75.20 | 75.20 | 198,000 |
30 Nov 2023 | 74.50 | 76.00 | 74.50 | 75.60 | 75.60 | 277,000 |
29 Nov 2023 | 74.10 | 75.90 | 74.10 | 74.70 | 74.70 | 448,281 |
28 Nov 2023 | 73.90 | 73.90 | 73.50 | 73.90 | 73.90 | 88,065 |
27 Nov 2023 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 103,035 |
24 Nov 2023 | 75.00 | 75.00 | 73.60 | 74.00 | 74.00 | 94,000 |
23 Nov 2023 | 74.20 | 75.50 | 74.20 | 74.70 | 74.70 | 220,020 |
22 Nov 2023 | 73.10 | 74.10 | 73.10 | 74.10 | 74.10 | 84,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |