Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 84.71 | 89.32 | 84.38 | 88.98 | 88.98 | 564,349 |
23 May 2024 | 90.30 | 90.92 | 83.65 | 84.27 | 84.27 | 1,103,153 |
22 May 2024 | 79.47 | 91.36 | 79.14 | 91.16 | 91.16 | 2,206,327 |
21 May 2024 | 79.47 | 79.99 | 78.51 | 78.80 | 78.80 | 427,207 |
17 May 2024 | 78.00 | 79.50 | 78.00 | 79.09 | 79.09 | 593,461 |
16 May 2024 | 75.98 | 78.50 | 75.76 | 78.24 | 78.24 | 851,910 |
15 May 2024 | 72.69 | 76.59 | 72.46 | 76.28 | 76.28 | 1,003,768 |
14 May 2024 | 72.15 | 72.79 | 71.21 | 72.46 | 72.46 | 199,601 |
13 May 2024 | 71.57 | 73.90 | 71.47 | 71.94 | 71.94 | 422,541 |
10 May 2024 | 71.50 | 72.23 | 71.00 | 71.56 | 71.56 | 366,439 |
09 May 2024 | 72.23 | 72.98 | 71.21 | 71.38 | 71.38 | 313,291 |
08 May 2024 | 72.53 | 73.33 | 71.15 | 72.18 | 72.18 | 575,588 |
07 May 2024 | 73.71 | 74.42 | 73.03 | 73.56 | 73.56 | 445,482 |
06 May 2024 | 71.48 | 74.38 | 71.35 | 73.56 | 73.56 | 893,308 |
03 May 2024 | 69.93 | 71.49 | 69.90 | 71.21 | 71.21 | 552,382 |
02 May 2024 | 69.00 | 70.00 | 68.40 | 69.80 | 69.80 | 941,892 |
01 May 2024 | 62.72 | 69.25 | 62.71 | 67.35 | 67.35 | 1,083,562 |
30 Apr 2024 | 62.93 | 63.36 | 62.72 | 62.72 | 62.72 | 261,190 |
29 Apr 2024 | 63.45 | 64.77 | 62.50 | 63.10 | 63.10 | 458,411 |
26 Apr 2024 | 61.82 | 64.38 | 61.69 | 63.79 | 63.79 | 594,778 |
25 Apr 2024 | 54.39 | 62.35 | 54.04 | 61.74 | 61.74 | 1,521,926 |
24 Apr 2024 | 58.91 | 60.20 | 56.02 | 57.00 | 57.00 | 711,516 |
23 Apr 2024 | 57.04 | 59.40 | 57.01 | 58.76 | 58.76 | 437,156 |
22 Apr 2024 | 56.91 | 57.96 | 56.72 | 57.22 | 57.22 | 243,170 |
19 Apr 2024 | 56.64 | 57.31 | 56.38 | 57.07 | 57.07 | 212,018 |
18 Apr 2024 | 57.10 | 57.75 | 56.05 | 56.68 | 56.68 | 313,881 |
17 Apr 2024 | 58.02 | 58.89 | 57.05 | 57.35 | 57.35 | 293,816 |
16 Apr 2024 | 56.29 | 57.88 | 56.24 | 57.56 | 57.56 | 229,019 |
15 Apr 2024 | 59.42 | 59.58 | 56.50 | 56.95 | 56.95 | 346,621 |
12 Apr 2024 | 59.50 | 59.99 | 57.98 | 58.60 | 58.60 | 320,672 |
11 Apr 2024 | 59.45 | 60.42 | 58.45 | 59.86 | 59.86 | 261,970 |
10 Apr 2024 | 60.50 | 61.18 | 59.15 | 59.58 | 59.58 | 464,555 |
09 Apr 2024 | 59.42 | 61.55 | 59.40 | 61.44 | 61.44 | 508,758 |
08 Apr 2024 | 59.77 | 59.87 | 58.92 | 59.60 | 59.60 | 280,283 |
05 Apr 2024 | 57.81 | 60.22 | 57.35 | 59.39 | 59.39 | 527,673 |
04 Apr 2024 | 56.55 | 59.52 | 56.55 | 57.73 | 57.73 | 918,270 |
03 Apr 2024 | 55.20 | 56.47 | 54.82 | 55.90 | 55.90 | 370,448 |
02 Apr 2024 | 56.82 | 56.89 | 55.16 | 55.63 | 55.63 | 419,692 |
01 Apr 2024 | 57.95 | 59.18 | 57.02 | 57.48 | 57.48 | 223,194 |
28 Mar 2024 | 58.15 | 58.62 | 57.93 | 58.15 | 58.15 | 247,546 |
27 Mar 2024 | 58.71 | 58.82 | 57.72 | 58.53 | 58.53 | 213,291 |
26 Mar 2024 | 58.82 | 59.17 | 56.38 | 58.28 | 58.28 | 447,034 |
25 Mar 2024 | 59.25 | 59.60 | 58.36 | 58.87 | 58.87 | 290,183 |
22 Mar 2024 | 59.00 | 59.78 | 58.50 | 59.65 | 59.65 | 197,365 |
21 Mar 2024 | 58.82 | 60.49 | 58.58 | 58.95 | 58.95 | 360,623 |
20 Mar 2024 | 58.39 | 60.00 | 58.03 | 59.58 | 59.58 | 497,114 |
19 Mar 2024 | 56.65 | 58.35 | 56.57 | 58.24 | 58.24 | 517,355 |
18 Mar 2024 | 55.00 | 56.86 | 54.65 | 56.65 | 56.65 | 430,055 |
15 Mar 2024 | 54.23 | 55.63 | 54.23 | 54.99 | 54.99 | 470,835 |
14 Mar 2024 | 53.53 | 54.51 | 53.18 | 54.49 | 54.49 | 402,442 |
13 Mar 2024 | 52.67 | 53.98 | 52.29 | 53.64 | 53.64 | 583,037 |
12 Mar 2024 | 52.71 | 53.41 | 52.21 | 52.72 | 52.72 | 363,586 |
11 Mar 2024 | 52.10 | 53.14 | 52.04 | 52.45 | 52.45 | 334,466 |
08 Mar 2024 | 52.28 | 52.85 | 51.96 | 52.44 | 52.44 | 349,114 |
07 Mar 2024 | 53.20 | 53.67 | 52.24 | 52.44 | 52.44 | 384,355 |
06 Mar 2024 | 50.98 | 53.17 | 50.89 | 53.05 | 53.05 | 872,704 |
05 Mar 2024 | 50.10 | 51.09 | 49.63 | 50.55 | 50.55 | 476,199 |
04 Mar 2024 | 49.25 | 50.30 | 49.25 | 49.91 | 49.91 | 437,444 |
01 Mar 2024 | 49.76 | 50.31 | 48.93 | 49.74 | 49.74 | 456,435 |
29 Feb 2024 | 47.75 | 49.22 | 47.33 | 49.16 | 49.16 | 459,642 |
28 Feb 2024 | 47.70 | 48.04 | 46.75 | 47.35 | 47.35 | 461,574 |
27 Feb 2024 | 48.10 | 48.64 | 47.51 | 47.71 | 47.71 | 431,318 |
26 Feb 2024 | 49.00 | 49.44 | 48.00 | 48.00 | 48.00 | 471,259 |
23 Feb 2024 | 50.30 | 50.43 | 49.00 | 49.26 | 49.26 | 321,021 |
22 Feb 2024 | 51.25 | 51.64 | 50.24 | 50.34 | 50.34 | 221,739 |
21 Feb 2024 | 52.04 | 52.13 | 50.55 | 50.86 | 50.86 | 258,247 |
20 Feb 2024 | 52.05 | 53.31 | 51.74 | 52.19 | 52.19 | 237,923 |
16 Feb 2024 | 53.00 | 53.65 | 52.18 | 52.35 | 52.35 | 349,724 |
15 Feb 2024 | 50.06 | 53.10 | 49.30 | 52.83 | 52.83 | 545,746 |
14 Feb 2024 | 47.34 | 50.29 | 47.21 | 50.05 | 50.05 | 576,799 |
13 Feb 2024 | 48.00 | 49.80 | 47.00 | 47.14 | 47.14 | 534,732 |
12 Feb 2024 | 48.22 | 49.55 | 47.33 | 49.20 | 49.20 | 609,723 |
09 Feb 2024 | 45.11 | 48.63 | 44.55 | 48.22 | 48.22 | 913,392 |
08 Feb 2024 | 50.08 | 51.00 | 44.29 | 44.45 | 44.45 | 2,137,401 |
07 Feb 2024 | 52.75 | 52.79 | 50.55 | 52.11 | 52.11 | 571,213 |
06 Feb 2024 | 51.19 | 52.96 | 51.00 | 52.89 | 52.89 | 392,131 |
05 Feb 2024 | 50.20 | 51.75 | 50.20 | 51.21 | 51.21 | 520,454 |
02 Feb 2024 | 50.25 | 51.13 | 48.70 | 51.02 | 51.02 | 400,553 |
01 Feb 2024 | 49.80 | 50.85 | 49.15 | 50.38 | 50.38 | 333,153 |
31 Jan 2024 | 50.19 | 50.83 | 49.40 | 49.69 | 49.69 | 302,293 |
30 Jan 2024 | 50.22 | 50.53 | 49.52 | 50.28 | 50.28 | 259,136 |
29 Jan 2024 | 50.00 | 50.93 | 49.41 | 50.63 | 50.63 | 258,468 |
26 Jan 2024 | 50.11 | 51.03 | 49.55 | 49.97 | 49.97 | 198,634 |
25 Jan 2024 | 49.04 | 50.85 | 49.04 | 50.37 | 50.37 | 544,087 |
24 Jan 2024 | 49.73 | 50.35 | 48.18 | 48.55 | 48.55 | 364,306 |
23 Jan 2024 | 48.50 | 49.38 | 46.77 | 49.00 | 49.00 | 492,306 |
22 Jan 2024 | 51.90 | 52.08 | 48.51 | 48.52 | 48.52 | 612,987 |
19 Jan 2024 | 52.05 | 52.40 | 50.81 | 51.96 | 51.96 | 238,841 |
18 Jan 2024 | 52.00 | 52.50 | 51.30 | 52.11 | 52.11 | 148,801 |
17 Jan 2024 | 51.36 | 51.75 | 50.77 | 51.63 | 51.63 | 227,414 |
16 Jan 2024 | 52.76 | 52.93 | 51.50 | 52.18 | 52.18 | 188,009 |
15 Jan 2024 | 52.99 | 53.73 | 52.50 | 53.49 | 53.49 | 102,296 |
12 Jan 2024 | 54.89 | 55.05 | 52.03 | 52.60 | 52.60 | 419,221 |
11 Jan 2024 | 55.00 | 55.41 | 53.62 | 54.77 | 54.77 | 236,092 |
10 Jan 2024 | 55.99 | 56.00 | 54.30 | 55.03 | 55.03 | 343,185 |
09 Jan 2024 | 55.41 | 56.58 | 54.00 | 55.90 | 55.90 | 431,709 |
08 Jan 2024 | 51.95 | 55.57 | 51.35 | 55.56 | 55.56 | 682,840 |
05 Jan 2024 | 50.96 | 52.02 | 50.95 | 51.97 | 51.97 | 410,097 |
04 Jan 2024 | 50.22 | 51.79 | 49.84 | 51.48 | 51.48 | 514,726 |
03 Jan 2024 | 52.00 | 52.13 | 49.83 | 49.99 | 49.99 | 404,836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |