Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 2,017,400 |
03 May 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 169,600 |
02 May 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 323,900 |
30 Apr 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 118,100 |
29 Apr 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 186,900 |
26 Apr 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 4,832,000 |
25 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 3,856,900 |
24 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2,201,200 |
23 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 545,500 |
22 Apr 2024 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1,045,500 |
19 Apr 2024 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1,063,300 |
18 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 150,100 |
17 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 216,900 |
16 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 559,300 |
05 Apr 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 103,200 |
04 Apr 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 706,200 |
03 Apr 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 622,500 |
02 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,195,000 |
01 Apr 2024 | 54.00 | 55.00 | 52.00 | 55.00 | 55.00 | 250,900 |
28 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,442,600 |
27 Mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 5,656,300 |
26 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,418,000 |
25 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 688,800 |
22 Mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 25,600 |
21 Mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,270,800 |
20 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 750,400 |
19 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 883,300 |
18 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,936,600 |
15 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 157,200 |
14 Mar 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 125,600 |
13 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 105,000 |
08 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 401,900 |
07 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 229,700 |
06 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 601,400 |
05 Mar 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 2,031,700 |
04 Mar 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 915,900 |
01 Mar 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 380,700 |
29 Feb 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,396,100 |
28 Feb 2024 | 54.00 | 55.00 | 50.00 | 55.00 | 55.00 | 4,259,300 |
27 Feb 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 852,200 |
26 Feb 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 33,200 |
23 Feb 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,065,900 |
22 Feb 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 252,800 |
21 Feb 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 392,700 |
20 Feb 2024 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 4,677,300 |
19 Feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,713,100 |
16 Feb 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 161,200 |
15 Feb 2024 | 55.00 | 55.00 | 50.00 | 54.00 | 54.00 | 4,812,000 |
13 Feb 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,076,700 |
12 Feb 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2,101,100 |
07 Feb 2024 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 2,640,100 |
06 Feb 2024 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1,481,500 |
05 Feb 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1,454,800 |
02 Feb 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 303,300 |
01 Feb 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 653,500 |
31 Jan 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 291,300 |
30 Jan 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 52,400 |
29 Jan 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 4,636,000 |
26 Jan 2024 | 55.00 | 57.00 | 53.00 | 57.00 | 57.00 | 2,760,500 |
25 Jan 2024 | 53.00 | 58.00 | 52.00 | 57.00 | 57.00 | 7,237,300 |
24 Jan 2024 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | 9,596,300 |
23 Jan 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 620,100 |
22 Jan 2024 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3,227,700 |
19 Jan 2024 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | 2,845,500 |
18 Jan 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 415,200 |
17 Jan 2024 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 991,500 |
16 Jan 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 2,425,400 |
15 Jan 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,002,000 |
12 Jan 2024 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 745,900 |
11 Jan 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1,205,700 |
10 Jan 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 511,800 |
09 Jan 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 669,200 |
08 Jan 2024 | 50.00 | 61.00 | 50.00 | 60.00 | 60.00 | 1,685,700 |
05 Jan 2024 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 758,000 |
04 Jan 2024 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 3,809,600 |
03 Jan 2024 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 2,502,900 |
02 Jan 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 501,200 |
29 Dec 2023 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1,810,200 |
28 Dec 2023 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3,317,500 |
27 Dec 2023 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | 2,607,900 |
22 Dec 2023 | 60.00 | 67.00 | 60.00 | 62.00 | 62.00 | 13,239,500 |
21 Dec 2023 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | 4,030,300 |
20 Dec 2023 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | 9,774,100 |
19 Dec 2023 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 2,743,500 |
18 Dec 2023 | 63.00 | 66.00 | 60.00 | 62.00 | 62.00 | 12,342,200 |
15 Dec 2023 | 60.00 | 71.00 | 59.00 | 62.00 | 62.00 | 44,051,600 |
14 Dec 2023 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3,869,100 |
13 Dec 2023 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 2,225,800 |
12 Dec 2023 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1,803,600 |
11 Dec 2023 | 58.00 | 62.00 | 57.00 | 58.00 | 58.00 | 1,330,500 |
08 Dec 2023 | 60.00 | 61.00 | 56.00 | 58.00 | 58.00 | 7,530,900 |
07 Dec 2023 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | 7,157,400 |
06 Dec 2023 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 10,065,900 |
05 Dec 2023 | 59.00 | 62.00 | 58.00 | 59.00 | 59.00 | 10,264,800 |
04 Dec 2023 | 65.00 | 67.00 | 59.00 | 60.00 | 60.00 | 39,197,600 |
01 Dec 2023 | 65.00 | 72.00 | 59.00 | 64.00 | 64.00 | 77,883,800 |
30 Nov 2023 | 54.00 | 70.00 | 54.00 | 60.00 | 60.00 | 161,902,400 |
29 Nov 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 228,600 |
28 Nov 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 263,500 |
27 Nov 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |