Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 60.81 | 61.90 | 59.74 | 60.91 | 60.91 | 669,444 |
02 May 2024 | 59.00 | 59.78 | 57.80 | 59.69 | 59.69 | 766,300 |
01 May 2024 | 58.00 | 59.48 | 56.81 | 57.94 | 57.94 | 809,400 |
30 Apr 2024 | 59.51 | 59.90 | 58.00 | 58.05 | 58.05 | 914,600 |
29 Apr 2024 | 61.26 | 61.95 | 60.20 | 60.28 | 60.28 | 583,300 |
26 Apr 2024 | 59.21 | 60.92 | 59.01 | 60.83 | 60.83 | 592,700 |
25 Apr 2024 | 58.51 | 59.31 | 57.97 | 58.89 | 58.89 | 540,400 |
24 Apr 2024 | 61.01 | 61.65 | 59.22 | 59.93 | 59.93 | 554,900 |
23 Apr 2024 | 60.22 | 61.59 | 59.58 | 61.46 | 61.46 | 641,500 |
22 Apr 2024 | 57.58 | 58.71 | 57.20 | 58.39 | 58.39 | 467,400 |
19 Apr 2024 | 57.59 | 58.49 | 56.49 | 57.37 | 57.37 | 672,500 |
18 Apr 2024 | 58.67 | 59.22 | 57.70 | 57.85 | 57.85 | 1,063,500 |
17 Apr 2024 | 60.02 | 60.93 | 58.61 | 58.67 | 58.67 | 926,400 |
16 Apr 2024 | 60.62 | 61.27 | 59.50 | 59.68 | 59.68 | 616,700 |
15 Apr 2024 | 63.57 | 63.66 | 60.74 | 60.84 | 60.84 | 802,500 |
12 Apr 2024 | 64.02 | 64.25 | 63.22 | 63.54 | 63.54 | 517,000 |
11 Apr 2024 | 64.63 | 65.04 | 63.64 | 64.71 | 64.71 | 330,700 |
10 Apr 2024 | 66.08 | 66.48 | 63.91 | 64.21 | 64.21 | 901,200 |
09 Apr 2024 | 65.35 | 69.09 | 65.10 | 68.61 | 68.61 | 1,101,500 |
08 Apr 2024 | 62.86 | 65.01 | 62.51 | 64.98 | 64.98 | 644,400 |
05 Apr 2024 | 62.36 | 63.21 | 61.74 | 62.20 | 62.20 | 535,400 |
04 Apr 2024 | 64.95 | 66.17 | 62.49 | 62.56 | 62.56 | 794,300 |
03 Apr 2024 | 61.94 | 64.02 | 61.80 | 63.92 | 63.92 | 651,100 |
02 Apr 2024 | 62.59 | 62.99 | 61.84 | 62.52 | 62.52 | 1,062,300 |
01 Apr 2024 | 64.90 | 64.90 | 63.18 | 64.00 | 64.00 | 968,100 |
28 Mar 2024 | 63.64 | 65.25 | 63.64 | 64.58 | 64.58 | 646,700 |
27 Mar 2024 | 63.08 | 63.87 | 62.66 | 63.63 | 63.63 | 653,600 |
26 Mar 2024 | 63.74 | 63.74 | 62.17 | 62.33 | 62.33 | 532,300 |
25 Mar 2024 | 62.99 | 63.81 | 62.83 | 63.31 | 63.31 | 363,800 |
22 Mar 2024 | 63.18 | 64.46 | 63.06 | 63.29 | 63.29 | 844,900 |
21 Mar 2024 | 63.11 | 64.83 | 63.11 | 63.33 | 63.33 | 869,800 |
20 Mar 2024 | 63.63 | 64.68 | 62.86 | 63.08 | 63.08 | 1,264,200 |
19 Mar 2024 | 63.28 | 65.61 | 62.90 | 64.28 | 64.28 | 740,500 |
18 Mar 2024 | 64.61 | 65.50 | 63.89 | 63.99 | 63.99 | 1,321,900 |
15 Mar 2024 | 65.92 | 67.32 | 64.99 | 65.63 | 65.63 | 11,261,500 |
14 Mar 2024 | 67.80 | 68.54 | 66.12 | 66.51 | 66.51 | 1,385,200 |
13 Mar 2024 | 68.50 | 69.31 | 67.85 | 68.03 | 68.03 | 1,523,200 |
12 Mar 2024 | 67.13 | 68.75 | 66.61 | 68.65 | 68.65 | 1,761,700 |
11 Mar 2024 | 66.67 | 67.42 | 65.74 | 67.14 | 67.14 | 1,370,900 |
08 Mar 2024 | 66.87 | 67.81 | 66.24 | 67.01 | 67.01 | 1,297,100 |
07 Mar 2024 | 66.11 | 67.21 | 65.85 | 66.14 | 66.14 | 1,511,700 |
06 Mar 2024 | 64.45 | 66.11 | 64.06 | 65.78 | 65.78 | 1,611,700 |
05 Mar 2024 | 66.45 | 66.45 | 61.76 | 62.58 | 62.58 | 1,613,000 |
04 Mar 2024 | 61.52 | 65.64 | 61.01 | 65.35 | 65.35 | 3,328,500 |
01 Mar 2024 | 57.01 | 58.81 | 56.63 | 58.71 | 58.71 | 525,400 |
29 Feb 2024 | 57.50 | 57.68 | 56.17 | 56.73 | 56.73 | 611,200 |
28 Feb 2024 | 56.56 | 57.00 | 56.36 | 56.69 | 56.69 | 276,900 |
27 Feb 2024 | 57.31 | 57.50 | 56.46 | 57.06 | 57.06 | 464,100 |
26 Feb 2024 | 56.40 | 57.38 | 56.13 | 56.84 | 56.84 | 386,800 |
23 Feb 2024 | 56.74 | 57.09 | 56.32 | 56.69 | 56.69 | 322,600 |
22 Feb 2024 | 56.75 | 57.20 | 56.06 | 56.72 | 56.72 | 463,600 |
21 Feb 2024 | 56.15 | 56.82 | 55.49 | 56.27 | 56.27 | 864,700 |
20 Feb 2024 | 56.65 | 57.69 | 56.64 | 57.45 | 57.45 | 604,700 |
16 Feb 2024 | 59.74 | 59.74 | 57.55 | 57.61 | 57.61 | 519,100 |
15 Feb 2024 | 59.55 | 60.15 | 57.72 | 60.12 | 60.12 | 683,900 |
14 Feb 2024 | 53.25 | 61.14 | 53.25 | 58.57 | 58.57 | 2,358,200 |
13 Feb 2024 | 57.96 | 59.52 | 57.41 | 58.30 | 58.30 | 1,613,500 |
12 Feb 2024 | 62.07 | 62.56 | 60.64 | 60.84 | 60.84 | 823,300 |
09 Feb 2024 | 62.43 | 62.71 | 61.25 | 61.94 | 61.94 | 468,000 |
08 Feb 2024 | 60.20 | 61.77 | 59.41 | 61.75 | 61.75 | 587,500 |
07 Feb 2024 | 60.12 | 60.62 | 59.35 | 60.24 | 60.24 | 599,400 |
06 Feb 2024 | 58.52 | 60.32 | 58.11 | 59.91 | 59.91 | 531,300 |
05 Feb 2024 | 59.71 | 60.00 | 57.94 | 58.41 | 58.41 | 428,400 |
02 Feb 2024 | 59.44 | 60.55 | 59.23 | 60.30 | 60.30 | 336,300 |
01 Feb 2024 | 58.95 | 60.66 | 58.89 | 60.53 | 60.53 | 842,000 |
31 Jan 2024 | 60.21 | 61.19 | 58.39 | 58.68 | 58.68 | 508,900 |
30 Jan 2024 | 62.07 | 62.28 | 59.97 | 59.97 | 59.97 | 314,900 |
29 Jan 2024 | 59.86 | 62.38 | 59.86 | 62.29 | 62.29 | 299,600 |
26 Jan 2024 | 60.63 | 60.96 | 59.81 | 59.95 | 59.95 | 518,100 |
25 Jan 2024 | 61.55 | 61.94 | 59.93 | 60.10 | 60.10 | 528,100 |
24 Jan 2024 | 62.37 | 62.37 | 60.49 | 60.55 | 60.55 | 369,200 |
23 Jan 2024 | 61.58 | 62.13 | 60.10 | 61.33 | 61.33 | 304,400 |
22 Jan 2024 | 60.78 | 61.17 | 59.72 | 60.80 | 60.80 | 250,200 |
19 Jan 2024 | 59.07 | 60.09 | 57.76 | 59.81 | 59.81 | 358,100 |
18 Jan 2024 | 60.89 | 61.04 | 58.28 | 58.55 | 58.55 | 660,000 |
17 Jan 2024 | 56.52 | 60.72 | 56.52 | 60.43 | 60.43 | 1,068,500 |
16 Jan 2024 | 56.82 | 57.97 | 56.43 | 57.62 | 57.62 | 366,500 |
12 Jan 2024 | 58.58 | 58.87 | 57.46 | 57.57 | 57.57 | 304,700 |
11 Jan 2024 | 58.10 | 58.61 | 56.59 | 57.85 | 57.85 | 408,000 |
10 Jan 2024 | 57.16 | 58.24 | 56.62 | 58.17 | 58.17 | 309,200 |
09 Jan 2024 | 56.69 | 57.79 | 56.52 | 57.25 | 57.25 | 435,600 |
08 Jan 2024 | 55.82 | 57.97 | 55.58 | 57.78 | 57.78 | 463,400 |
05 Jan 2024 | 55.24 | 56.60 | 55.24 | 55.71 | 55.71 | 617,100 |
04 Jan 2024 | 56.30 | 57.13 | 55.78 | 55.98 | 55.98 | 614,800 |
03 Jan 2024 | 58.39 | 58.53 | 56.26 | 56.35 | 56.35 | 849,600 |
02 Jan 2024 | 60.58 | 61.55 | 58.78 | 58.97 | 58.97 | 757,800 |
29 Dec 2023 | 64.50 | 64.98 | 62.31 | 62.44 | 62.44 | 362,200 |
28 Dec 2023 | 64.37 | 64.91 | 63.62 | 64.78 | 64.78 | 263,000 |
27 Dec 2023 | 64.64 | 64.64 | 63.88 | 64.49 | 64.49 | 240,400 |
26 Dec 2023 | 64.07 | 64.54 | 63.34 | 64.52 | 64.52 | 228,400 |
22 Dec 2023 | 63.19 | 63.97 | 62.67 | 63.91 | 63.91 | 364,400 |
21 Dec 2023 | 62.94 | 63.18 | 62.10 | 63.01 | 63.01 | 320,700 |
20 Dec 2023 | 64.33 | 64.47 | 61.95 | 62.00 | 62.00 | 719,500 |
19 Dec 2023 | 62.56 | 64.69 | 62.20 | 64.52 | 64.52 | 934,900 |
18 Dec 2023 | 62.45 | 62.61 | 61.42 | 61.94 | 61.94 | 480,400 |
15 Dec 2023 | 62.67 | 62.74 | 61.09 | 62.11 | 62.11 | 719,200 |
14 Dec 2023 | 62.97 | 63.66 | 61.83 | 62.22 | 62.22 | 772,000 |
13 Dec 2023 | 60.40 | 61.99 | 59.02 | 61.90 | 61.90 | 767,300 |
12 Dec 2023 | 60.39 | 60.74 | 59.42 | 60.18 | 60.18 | 451,300 |
11 Dec 2023 | 60.82 | 61.66 | 60.21 | 60.41 | 60.41 | 398,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |