Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 71.90 | 72.50 | 69.05 | 69.60 | 69.60 | 734,800 |
09 May 2024 | 69.69 | 71.49 | 69.69 | 71.43 | 71.43 | 832,100 |
08 May 2024 | 70.27 | 71.00 | 68.62 | 69.46 | 69.46 | 1,086,900 |
07 May 2024 | 70.47 | 72.25 | 69.76 | 70.97 | 70.97 | 1,437,000 |
06 May 2024 | 66.57 | 69.58 | 66.53 | 69.32 | 69.32 | 945,300 |
03 May 2024 | 66.62 | 66.90 | 65.04 | 66.20 | 66.20 | 746,100 |
02 May 2024 | 64.58 | 67.09 | 64.36 | 66.24 | 66.24 | 981,300 |
01 May 2024 | 65.64 | 66.06 | 64.17 | 64.56 | 64.56 | 1,547,500 |
30 Apr 2024 | 66.00 | 67.40 | 62.03 | 62.81 | 62.81 | 2,356,700 |
29 Apr 2024 | 67.81 | 69.12 | 66.18 | 67.53 | 67.53 | 1,413,800 |
26 Apr 2024 | 67.61 | 67.88 | 65.99 | 67.38 | 67.38 | 904,100 |
25 Apr 2024 | 66.28 | 68.01 | 65.75 | 67.16 | 67.16 | 821,900 |
24 Apr 2024 | 66.67 | 67.82 | 66.00 | 66.81 | 66.81 | 909,200 |
23 Apr 2024 | 64.70 | 66.83 | 64.42 | 66.48 | 66.48 | 727,700 |
22 Apr 2024 | 65.30 | 65.65 | 64.10 | 64.81 | 64.81 | 861,200 |
19 Apr 2024 | 65.91 | 67.19 | 65.66 | 66.18 | 66.18 | 698,700 |
18 Apr 2024 | 66.38 | 67.76 | 65.92 | 66.34 | 66.34 | 849,400 |
17 Apr 2024 | 67.01 | 68.43 | 66.24 | 66.67 | 66.67 | 666,900 |
16 Apr 2024 | 66.08 | 67.36 | 64.02 | 66.57 | 66.57 | 1,089,000 |
15 Apr 2024 | 68.48 | 69.77 | 66.04 | 66.60 | 66.60 | 1,308,600 |
12 Apr 2024 | 70.27 | 72.37 | 67.77 | 68.30 | 68.30 | 2,120,500 |
11 Apr 2024 | 67.41 | 69.64 | 66.46 | 69.03 | 69.03 | 1,504,000 |
10 Apr 2024 | 64.47 | 67.45 | 64.25 | 67.23 | 67.23 | 1,172,900 |
09 Apr 2024 | 66.74 | 67.04 | 63.83 | 65.00 | 65.00 | 1,208,500 |
08 Apr 2024 | 66.91 | 66.92 | 64.20 | 66.19 | 66.19 | 970,900 |
05 Apr 2024 | 65.98 | 68.10 | 65.19 | 66.87 | 66.87 | 875,800 |
04 Apr 2024 | 66.81 | 68.06 | 65.34 | 65.55 | 65.55 | 1,356,100 |
03 Apr 2024 | 65.04 | 67.62 | 64.75 | 67.45 | 67.45 | 1,680,800 |
02 Apr 2024 | 62.83 | 64.71 | 61.94 | 64.69 | 64.69 | 1,186,500 |
01 Apr 2024 | 60.10 | 63.67 | 59.94 | 63.42 | 63.42 | 1,796,700 |
28 Mar 2024 | 57.96 | 59.35 | 57.96 | 58.64 | 58.64 | 1,139,600 |
27 Mar 2024 | 57.21 | 57.98 | 56.76 | 57.95 | 57.95 | 550,800 |
26 Mar 2024 | 57.15 | 57.88 | 56.07 | 57.19 | 57.19 | 982,000 |
25 Mar 2024 | 58.86 | 60.00 | 56.96 | 56.99 | 56.99 | 924,800 |
22 Mar 2024 | 57.84 | 58.92 | 57.51 | 58.78 | 58.78 | 782,800 |
21 Mar 2024 | 57.31 | 58.19 | 56.75 | 57.68 | 57.68 | 1,365,700 |
20 Mar 2024 | 55.57 | 56.95 | 55.50 | 56.61 | 56.61 | 945,400 |
19 Mar 2024 | 56.49 | 56.56 | 54.88 | 55.84 | 55.84 | 1,079,800 |
18 Mar 2024 | 55.99 | 57.31 | 55.41 | 56.78 | 56.78 | 1,175,100 |
15 Mar 2024 | 54.19 | 56.57 | 53.81 | 55.64 | 55.64 | 8,425,000 |
14 Mar 2024 | 53.00 | 54.54 | 52.67 | 54.06 | 54.06 | 1,444,600 |
13 Mar 2024 | 56.67 | 57.57 | 52.70 | 53.31 | 53.31 | 2,245,300 |
12 Mar 2024 | 55.25 | 56.87 | 54.96 | 56.60 | 56.60 | 1,170,300 |
11 Mar 2024 | 55.12 | 55.76 | 54.35 | 54.98 | 54.98 | 1,899,300 |
08 Mar 2024 | 59.49 | 59.84 | 54.92 | 55.64 | 55.64 | 1,629,100 |
07 Mar 2024 | 56.31 | 59.34 | 56.24 | 59.32 | 59.32 | 1,139,500 |
06 Mar 2024 | 55.89 | 56.55 | 55.73 | 56.29 | 56.29 | 1,055,000 |
05 Mar 2024 | 55.90 | 56.89 | 55.44 | 55.56 | 55.56 | 949,400 |
04 Mar 2024 | 57.26 | 58.03 | 55.87 | 56.06 | 56.06 | 1,392,300 |
01 Mar 2024 | 55.32 | 57.73 | 55.32 | 56.91 | 56.91 | 1,320,200 |
29 Feb 2024 | 55.74 | 56.66 | 54.54 | 55.00 | 55.00 | 1,879,000 |
28 Feb 2024 | 56.27 | 56.34 | 54.80 | 55.31 | 55.31 | 1,095,500 |
27 Feb 2024 | 55.40 | 57.17 | 55.20 | 56.34 | 56.34 | 1,385,400 |
26 Feb 2024 | 54.14 | 55.80 | 53.75 | 55.20 | 55.20 | 1,675,700 |
23 Feb 2024 | 55.25 | 55.61 | 54.05 | 54.27 | 54.27 | 1,767,200 |
22 Feb 2024 | 56.73 | 57.49 | 55.12 | 55.35 | 55.35 | 1,381,300 |
21 Feb 2024 | 54.98 | 57.11 | 54.61 | 56.38 | 56.38 | 1,673,900 |
20 Feb 2024 | 56.86 | 57.66 | 55.53 | 56.05 | 56.05 | 1,554,600 |
16 Feb 2024 | 57.15 | 58.10 | 56.86 | 56.86 | 56.86 | 1,139,200 |
15 Feb 2024 | 57.12 | 58.03 | 56.42 | 57.00 | 57.00 | 1,291,700 |
14 Feb 2024 | 57.22 | 57.39 | 55.90 | 57.24 | 57.24 | 1,345,500 |
13 Feb 2024 | 58.16 | 58.50 | 56.43 | 56.83 | 56.83 | 1,989,800 |
12 Feb 2024 | 58.86 | 59.35 | 58.08 | 58.72 | 58.72 | 1,626,600 |
09 Feb 2024 | 59.32 | 60.55 | 58.83 | 59.27 | 59.27 | 1,541,300 |
08 Feb 2024 | 63.79 | 65.10 | 59.94 | 60.21 | 60.21 | 2,437,900 |
07 Feb 2024 | 64.19 | 65.04 | 63.48 | 64.65 | 64.65 | 1,545,500 |
06 Feb 2024 | 65.53 | 65.66 | 64.13 | 64.23 | 64.23 | 1,058,000 |
05 Feb 2024 | 65.55 | 65.78 | 64.05 | 65.39 | 65.39 | 1,695,600 |
02 Feb 2024 | 67.88 | 67.88 | 65.55 | 65.94 | 65.94 | 1,134,300 |
01 Feb 2024 | 67.01 | 68.90 | 66.30 | 67.67 | 67.67 | 1,809,200 |
31 Jan 2024 | 64.25 | 64.82 | 63.40 | 64.19 | 64.19 | 1,836,100 |
30 Jan 2024 | 63.18 | 64.61 | 62.48 | 64.22 | 64.22 | 1,112,000 |
29 Jan 2024 | 62.00 | 63.33 | 60.94 | 63.16 | 63.16 | 853,100 |
26 Jan 2024 | 61.75 | 62.69 | 61.04 | 62.34 | 62.34 | 969,100 |
25 Jan 2024 | 64.45 | 64.54 | 61.52 | 61.97 | 61.97 | 973,200 |
24 Jan 2024 | 63.90 | 65.57 | 63.82 | 64.17 | 64.17 | 1,293,400 |
23 Jan 2024 | 62.19 | 64.79 | 61.98 | 63.75 | 63.75 | 1,379,900 |
22 Jan 2024 | 63.08 | 63.62 | 61.88 | 62.28 | 62.28 | 1,109,800 |
19 Jan 2024 | 64.49 | 64.58 | 61.77 | 63.05 | 63.05 | 1,705,300 |
18 Jan 2024 | 65.00 | 65.55 | 62.77 | 64.52 | 64.52 | 1,364,800 |
17 Jan 2024 | 65.04 | 65.41 | 63.42 | 64.73 | 64.73 | 1,700,900 |
16 Jan 2024 | 67.78 | 68.76 | 65.94 | 66.09 | 66.09 | 2,547,400 |
15 Jan 2024 | 66.60 | 69.18 | 66.52 | 68.51 | 68.51 | 877,700 |
12 Jan 2024 | 65.04 | 68.63 | 65.04 | 66.96 | 66.96 | 2,758,000 |
11 Jan 2024 | 60.66 | 62.55 | 60.17 | 62.51 | 62.51 | 1,097,900 |
10 Jan 2024 | 60.98 | 61.43 | 60.06 | 60.42 | 60.42 | 1,257,500 |
09 Jan 2024 | 56.91 | 60.42 | 56.56 | 59.93 | 59.93 | 1,616,000 |
08 Jan 2024 | 57.08 | 57.29 | 56.13 | 57.04 | 57.04 | 896,800 |
05 Jan 2024 | 56.95 | 57.56 | 56.33 | 56.48 | 56.48 | 705,600 |
04 Jan 2024 | 55.53 | 57.48 | 55.05 | 56.95 | 56.95 | 930,100 |
03 Jan 2024 | 55.38 | 56.44 | 55.06 | 55.47 | 55.47 | 904,000 |
02 Jan 2024 | 57.37 | 57.55 | 55.60 | 56.04 | 56.04 | 905,900 |
29 Dec 2023 | 56.90 | 57.69 | 56.69 | 57.13 | 57.13 | 861,500 |
28 Dec 2023 | 57.18 | 57.45 | 56.54 | 56.75 | 56.75 | 1,113,700 |
27 Dec 2023 | 57.75 | 58.38 | 57.47 | 57.63 | 57.63 | 913,300 |
22 Dec 2023 | 58.20 | 58.95 | 57.75 | 57.88 | 57.88 | 1,027,900 |
21 Dec 2023 | 57.02 | 58.43 | 56.85 | 57.98 | 57.98 | 1,141,700 |
20 Dec 2023 | 58.37 | 58.40 | 56.86 | 57.04 | 57.04 | 1,534,100 |
19 Dec 2023 | 62.11 | 62.37 | 57.83 | 58.37 | 58.37 | 1,980,900 |
18 Dec 2023 | 60.62 | 62.76 | 60.62 | 62.09 | 62.09 | 1,115,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |