Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 65.73 | 65.92 | 65.59 | 65.66 | 65.66 | 61,200 |
09 May 2024 | 64.84 | 64.97 | 64.58 | 64.93 | 64.93 | 7,100 |
08 May 2024 | 64.10 | 64.57 | 63.98 | 64.39 | 64.39 | 16,100 |
07 May 2024 | 64.66 | 64.69 | 64.45 | 64.45 | 64.45 | 26,700 |
06 May 2024 | 64.89 | 65.12 | 64.80 | 64.95 | 64.95 | 24,200 |
03 May 2024 | 64.25 | 64.81 | 64.11 | 64.80 | 64.80 | 128,400 |
02 May 2024 | 62.66 | 63.92 | 62.48 | 63.67 | 63.67 | 109,800 |
01 May 2024 | 61.29 | 61.77 | 61.26 | 61.43 | 61.43 | 16,700 |
30 Apr 2024 | 61.75 | 61.99 | 61.39 | 61.39 | 61.39 | 28,200 |
29 Apr 2024 | 61.94 | 62.40 | 61.84 | 62.30 | 62.30 | 21,500 |
26 Apr 2024 | 61.60 | 61.87 | 61.59 | 61.75 | 61.75 | 27,700 |
25 Apr 2024 | 59.95 | 61.03 | 59.88 | 60.82 | 60.82 | 21,300 |
24 Apr 2024 | 60.92 | 60.94 | 60.42 | 60.66 | 60.66 | 22,200 |
23 Apr 2024 | 59.32 | 59.97 | 59.27 | 59.97 | 59.97 | 12,900 |
22 Apr 2024 | 58.32 | 59.11 | 58.32 | 59.07 | 59.07 | 10,000 |
19 Apr 2024 | 58.34 | 58.59 | 58.02 | 58.11 | 58.11 | 37,600 |
18 Apr 2024 | 59.12 | 59.33 | 58.89 | 58.91 | 58.91 | 33,500 |
17 Apr 2024 | 59.17 | 59.19 | 58.60 | 58.61 | 58.61 | 47,700 |
16 Apr 2024 | 58.72 | 59.05 | 58.56 | 58.70 | 58.70 | 37,300 |
15 Apr 2024 | 60.49 | 60.58 | 59.54 | 59.56 | 59.56 | 33,000 |
12 Apr 2024 | 60.86 | 60.86 | 60.13 | 60.14 | 60.14 | 27,500 |
11 Apr 2024 | 62.15 | 62.18 | 61.62 | 62.16 | 62.16 | 10,900 |
10 Apr 2024 | 61.61 | 61.61 | 61.00 | 61.24 | 61.24 | 60,900 |
09 Apr 2024 | 62.13 | 62.41 | 61.88 | 62.32 | 62.32 | 17,800 |
08 Apr 2024 | 61.57 | 61.82 | 61.55 | 61.55 | 61.55 | 43,700 |
05 Apr 2024 | 61.05 | 61.50 | 60.97 | 61.36 | 61.36 | 8,900 |
04 Apr 2024 | 62.32 | 62.50 | 61.26 | 61.26 | 61.26 | 25,200 |
03 Apr 2024 | 61.09 | 61.83 | 61.09 | 61.62 | 61.62 | 29,900 |
02 Apr 2024 | 61.66 | 61.98 | 61.66 | 61.76 | 61.76 | 79,600 |
01 Apr 2024 | 61.07 | 61.75 | 61.00 | 61.38 | 61.38 | 87,200 |
28 Mar 2024 | 60.70 | 61.00 | 60.70 | 60.71 | 60.71 | 51,900 |
27 Mar 2024 | 60.71 | 60.71 | 60.40 | 60.65 | 60.65 | 673,800 |
26 Mar 2024 | 60.89 | 60.91 | 60.57 | 60.57 | 60.57 | 6,100 |
25 Mar 2024 | 60.27 | 60.56 | 60.27 | 60.48 | 60.48 | 20,200 |
22 Mar 2024 | 60.42 | 60.58 | 60.34 | 60.41 | 60.41 | 13,700 |
21 Mar 2024 | 61.11 | 61.30 | 60.70 | 60.83 | 60.83 | 103,800 |
20 Mar 2024 | 59.69 | 60.47 | 59.69 | 60.47 | 60.47 | 29,000 |
19 Mar 2024 | 59.33 | 59.69 | 59.16 | 59.57 | 59.57 | 27,400 |
18 Mar 2024 | 60.16 | 60.20 | 59.74 | 59.76 | 59.76 | 22,000 |
15 Mar 2024 | 59.79 | 59.91 | 59.62 | 59.62 | 59.62 | 23,500 |
14 Mar 2024 | 61.02 | 61.04 | 60.20 | 60.37 | 60.37 | 14,200 |
13 Mar 2024 | 61.30 | 61.43 | 61.10 | 61.10 | 61.10 | 42,800 |
12 Mar 2024 | 60.84 | 61.19 | 60.60 | 61.19 | 61.19 | 12,700 |
11 Mar 2024 | 59.76 | 60.07 | 59.67 | 59.70 | 59.70 | 20,400 |
08 Mar 2024 | 60.01 | 60.30 | 59.42 | 59.65 | 59.65 | 30,300 |
07 Mar 2024 | 59.09 | 59.60 | 58.94 | 59.60 | 59.60 | 9,700 |
06 Mar 2024 | 58.64 | 59.07 | 58.64 | 58.89 | 58.89 | 10,900 |
05 Mar 2024 | 57.81 | 57.99 | 57.33 | 57.55 | 57.55 | 114,100 |
04 Mar 2024 | 58.69 | 58.70 | 58.33 | 58.41 | 58.41 | 22,800 |
01 Mar 2024 | 57.54 | 58.19 | 57.53 | 57.96 | 57.96 | 31,800 |
29 Feb 2024 | 57.60 | 57.60 | 57.21 | 57.22 | 57.22 | 25,400 |
28 Feb 2024 | 57.78 | 57.78 | 57.22 | 57.23 | 57.23 | 20,200 |
27 Feb 2024 | 58.42 | 58.42 | 58.18 | 58.18 | 58.18 | 18,400 |
26 Feb 2024 | 58.20 | 58.40 | 58.14 | 58.17 | 58.17 | 24,800 |
23 Feb 2024 | 58.44 | 58.52 | 58.32 | 58.43 | 58.43 | 17,100 |
22 Feb 2024 | 58.22 | 58.53 | 58.10 | 58.36 | 58.36 | 33,800 |
21 Feb 2024 | 57.45 | 57.67 | 57.36 | 57.56 | 57.56 | 30,200 |
20 Feb 2024 | 57.34 | 57.34 | 56.97 | 57.10 | 57.10 | 29,700 |
16 Feb 2024 | 57.38 | 57.64 | 57.34 | 57.34 | 57.34 | 11,900 |
15 Feb 2024 | 57.21 | 57.49 | 57.21 | 57.38 | 57.38 | 59,500 |
14 Feb 2024 | 57.03 | 57.37 | 56.87 | 57.37 | 57.37 | 170,200 |
13 Feb 2024 | 56.75 | 57.07 | 56.00 | 56.34 | 56.34 | 26,300 |
12 Feb 2024 | 57.22 | 58.17 | 57.22 | 57.70 | 57.70 | 145,500 |
09 Feb 2024 | 56.76 | 57.22 | 56.51 | 57.03 | 57.03 | 31,400 |
08 Feb 2024 | 56.50 | 56.72 | 56.19 | 56.56 | 56.56 | 60,700 |
07 Feb 2024 | 56.35 | 56.80 | 56.25 | 56.76 | 56.76 | 66,400 |
06 Feb 2024 | 56.24 | 56.75 | 56.05 | 56.75 | 56.75 | 46,200 |
05 Feb 2024 | 54.76 | 55.38 | 54.76 | 55.22 | 55.22 | 64,500 |
02 Feb 2024 | 54.82 | 54.95 | 54.53 | 54.73 | 54.73 | 121,900 |
01 Feb 2024 | 54.64 | 54.88 | 54.48 | 54.82 | 54.82 | 43,600 |
31 Jan 2024 | 54.33 | 54.90 | 54.27 | 54.30 | 54.30 | 72,200 |
30 Jan 2024 | 54.90 | 55.10 | 54.83 | 54.96 | 54.96 | 89,500 |
29 Jan 2024 | 55.85 | 55.85 | 55.26 | 55.66 | 55.66 | 28,400 |
26 Jan 2024 | 55.63 | 55.97 | 55.63 | 55.84 | 55.84 | 27,700 |
25 Jan 2024 | 56.00 | 56.13 | 55.56 | 55.76 | 55.76 | 44,000 |
24 Jan 2024 | 55.83 | 55.93 | 55.47 | 55.68 | 55.68 | 192,100 |
23 Jan 2024 | 54.64 | 55.04 | 54.61 | 55.03 | 55.03 | 121,200 |
22 Jan 2024 | 53.50 | 53.84 | 53.40 | 53.72 | 53.72 | 134,900 |
19 Jan 2024 | 53.75 | 54.45 | 53.50 | 54.39 | 54.39 | 29,700 |
18 Jan 2024 | 53.42 | 53.55 | 53.18 | 53.55 | 53.55 | 29,800 |
17 Jan 2024 | 52.13 | 52.45 | 52.02 | 52.42 | 52.42 | 32,300 |
16 Jan 2024 | 53.78 | 53.78 | 53.29 | 53.35 | 53.35 | 60,400 |
12 Jan 2024 | 55.25 | 55.56 | 55.01 | 55.11 | 55.11 | 48,600 |
11 Jan 2024 | 55.09 | 55.27 | 54.60 | 55.05 | 55.05 | 86,600 |
10 Jan 2024 | 54.68 | 54.75 | 54.51 | 54.71 | 54.71 | 41,300 |
09 Jan 2024 | 55.08 | 55.09 | 54.81 | 55.02 | 55.02 | 53,500 |
08 Jan 2024 | 55.36 | 56.21 | 55.36 | 56.21 | 56.21 | 30,200 |
05 Jan 2024 | 55.96 | 56.37 | 55.86 | 55.92 | 55.92 | 25,200 |
04 Jan 2024 | 56.27 | 56.31 | 56.01 | 56.10 | 56.10 | 23,300 |
03 Jan 2024 | 56.10 | 56.75 | 56.10 | 56.71 | 56.71 | 31,000 |
02 Jan 2024 | 57.09 | 57.10 | 56.66 | 56.82 | 56.82 | 32,400 |
29 Dec 2023 | 57.86 | 58.19 | 57.78 | 57.97 | 57.97 | 15,400 |
28 Dec 2023 | 58.00 | 58.21 | 57.85 | 58.00 | 58.00 | 49,500 |
27 Dec 2023 | 57.08 | 57.25 | 56.89 | 57.19 | 57.19 | 57,700 |
26 Dec 2023 | 56.77 | 56.96 | 56.58 | 56.79 | 56.79 | 24,400 |
22 Dec 2023 | 55.88 | 56.34 | 55.88 | 56.20 | 56.20 | 36,100 |
21 Dec 2023 | 56.73 | 56.91 | 56.42 | 56.87 | 56.87 | 36,200 |
20 Dec 2023 | 56.38 | 56.55 | 55.57 | 55.71 | 55.71 | 22,800 |
20 Dec 2023 | 0.992 Dividend | |||||
19 Dec 2023 | 57.18 | 57.70 | 57.18 | 57.53 | 56.54 | 17,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |