Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 50.94 | 51.28 | 50.03 | 50.49 | 50.49 | 1,012,400 |
13 Jun 2024 | 52.42 | 52.73 | 50.87 | 51.02 | 51.02 | 1,770,800 |
12 Jun 2024 | 51.70 | 52.89 | 51.70 | 52.34 | 52.34 | 1,730,700 |
11 Jun 2024 | 50.81 | 51.36 | 49.95 | 50.93 | 50.93 | 1,375,100 |
10 Jun 2024 | 51.00 | 51.31 | 49.32 | 50.68 | 50.68 | 1,836,000 |
07 Jun 2024 | 51.47 | 52.90 | 50.93 | 51.53 | 51.53 | 2,065,400 |
06 Jun 2024 | 49.80 | 51.74 | 48.77 | 51.66 | 51.66 | 2,399,700 |
05 Jun 2024 | 49.95 | 50.03 | 48.87 | 49.52 | 49.52 | 1,250,200 |
04 Jun 2024 | 49.59 | 50.38 | 49.27 | 49.77 | 49.77 | 1,343,900 |
03 Jun 2024 | 50.00 | 50.12 | 48.86 | 49.71 | 49.71 | 2,322,000 |
31 May 2024 | 50.19 | 50.29 | 49.05 | 49.46 | 49.46 | 3,324,900 |
30 May 2024 | 52.68 | 52.71 | 50.20 | 50.39 | 50.39 | 2,886,800 |
29 May 2024 | 53.51 | 54.26 | 53.05 | 53.14 | 53.14 | 1,536,400 |
28 May 2024 | 56.20 | 56.35 | 54.05 | 54.18 | 54.18 | 2,454,400 |
24 May 2024 | 60.36 | 60.63 | 55.70 | 56.16 | 56.16 | 2,816,400 |
23 May 2024 | 63.42 | 63.42 | 60.78 | 60.80 | 60.80 | 1,136,600 |
22 May 2024 | 61.19 | 63.16 | 61.08 | 63.04 | 63.04 | 1,276,600 |
21 May 2024 | 62.00 | 62.28 | 60.78 | 61.05 | 61.05 | 1,313,900 |
20 May 2024 | 63.63 | 63.63 | 61.97 | 62.30 | 62.30 | 1,364,200 |
17 May 2024 | 62.86 | 63.39 | 62.22 | 63.33 | 63.33 | 1,131,700 |
16 May 2024 | 62.67 | 63.05 | 61.80 | 62.50 | 62.50 | 1,320,300 |
15 May 2024 | 62.81 | 63.18 | 62.06 | 62.60 | 62.60 | 1,904,600 |
14 May 2024 | 62.00 | 62.70 | 61.31 | 62.10 | 62.10 | 1,808,100 |
13 May 2024 | 61.00 | 61.90 | 60.75 | 61.85 | 61.85 | 1,984,900 |
10 May 2024 | 59.35 | 60.71 | 59.35 | 60.70 | 60.70 | 1,730,400 |
09 May 2024 | 58.84 | 59.18 | 58.44 | 59.15 | 59.15 | 1,237,000 |
08 May 2024 | 58.85 | 59.32 | 58.48 | 58.96 | 58.96 | 1,832,900 |
07 May 2024 | 58.34 | 59.65 | 57.57 | 59.18 | 59.18 | 1,050,300 |
06 May 2024 | 57.80 | 59.01 | 57.41 | 58.17 | 58.17 | 1,072,500 |
03 May 2024 | 58.90 | 59.56 | 57.01 | 57.29 | 57.29 | 1,725,000 |
02 May 2024 | 57.82 | 58.24 | 54.25 | 57.73 | 57.73 | 3,299,300 |
01 May 2024 | 59.52 | 60.50 | 54.84 | 57.69 | 57.69 | 5,034,500 |
30 Apr 2024 | 62.23 | 62.42 | 60.58 | 61.37 | 61.37 | 3,024,200 |
29 Apr 2024 | 61.21 | 62.84 | 61.04 | 61.98 | 61.98 | 1,640,800 |
26 Apr 2024 | 59.87 | 61.10 | 59.74 | 60.98 | 60.98 | 984,100 |
25 Apr 2024 | 59.05 | 60.28 | 58.49 | 59.58 | 59.58 | 1,197,900 |
24 Apr 2024 | 59.33 | 59.74 | 58.07 | 59.70 | 59.70 | 1,613,500 |
23 Apr 2024 | 58.94 | 59.39 | 58.45 | 59.28 | 59.28 | 1,394,700 |
22 Apr 2024 | 59.32 | 59.45 | 58.19 | 58.95 | 58.95 | 1,458,700 |
19 Apr 2024 | 61.00 | 61.51 | 58.66 | 58.75 | 58.75 | 1,644,400 |
18 Apr 2024 | 61.26 | 61.79 | 60.43 | 60.95 | 60.95 | 1,416,700 |
17 Apr 2024 | 59.66 | 62.24 | 59.29 | 61.34 | 61.34 | 2,135,900 |
16 Apr 2024 | 59.51 | 59.51 | 57.97 | 58.60 | 58.60 | 1,521,500 |
15 Apr 2024 | 61.03 | 61.03 | 59.35 | 59.67 | 59.67 | 1,139,800 |
12 Apr 2024 | 62.26 | 62.60 | 60.55 | 60.64 | 60.64 | 934,500 |
11 Apr 2024 | 62.34 | 63.01 | 61.50 | 62.77 | 62.77 | 680,800 |
10 Apr 2024 | 62.57 | 63.16 | 61.29 | 62.24 | 62.24 | 944,400 |
09 Apr 2024 | 62.98 | 64.38 | 62.69 | 64.10 | 64.10 | 1,242,800 |
08 Apr 2024 | 61.10 | 62.61 | 61.10 | 62.55 | 62.55 | 1,550,000 |
05 Apr 2024 | 64.21 | 64.34 | 61.01 | 61.04 | 61.04 | 2,255,200 |
04 Apr 2024 | 64.20 | 65.91 | 61.35 | 64.21 | 64.21 | 4,273,300 |
03 Apr 2024 | 64.66 | 65.31 | 63.90 | 64.55 | 64.55 | 988,600 |
02 Apr 2024 | 64.12 | 64.83 | 63.01 | 64.68 | 64.68 | 1,136,600 |
01 Apr 2024 | 66.14 | 66.25 | 64.64 | 64.99 | 64.99 | 1,635,600 |
28 Mar 2024 | 66.45 | 66.45 | 65.65 | 66.21 | 66.21 | 1,617,700 |
27 Mar 2024 | 65.74 | 66.79 | 65.25 | 66.05 | 66.05 | 1,294,300 |
26 Mar 2024 | 67.28 | 67.28 | 65.54 | 65.60 | 65.60 | 1,439,800 |
25 Mar 2024 | 68.98 | 69.19 | 66.16 | 66.72 | 66.72 | 1,744,500 |
22 Mar 2024 | 70.72 | 70.86 | 68.42 | 69.17 | 69.17 | 1,285,500 |
21 Mar 2024 | 70.00 | 71.71 | 69.48 | 70.89 | 70.89 | 2,142,900 |
20 Mar 2024 | 68.24 | 69.23 | 67.92 | 69.08 | 69.08 | 625,600 |
19 Mar 2024 | 67.49 | 68.06 | 66.68 | 67.86 | 67.86 | 738,300 |
18 Mar 2024 | 66.80 | 67.98 | 66.22 | 67.58 | 67.58 | 850,900 |
15 Mar 2024 | 67.46 | 67.82 | 65.68 | 66.09 | 66.09 | 1,505,700 |
14 Mar 2024 | 67.22 | 68.73 | 67.13 | 67.64 | 67.64 | 809,600 |
13 Mar 2024 | 68.22 | 68.90 | 67.59 | 67.67 | 67.67 | 607,200 |
12 Mar 2024 | 67.83 | 68.72 | 67.47 | 68.21 | 68.21 | 740,200 |
11 Mar 2024 | 66.53 | 67.90 | 66.23 | 67.63 | 67.63 | 682,300 |
08 Mar 2024 | 66.80 | 67.43 | 66.07 | 66.92 | 66.92 | 743,000 |
07 Mar 2024 | 64.79 | 66.90 | 64.79 | 66.35 | 66.35 | 1,077,300 |
06 Mar 2024 | 65.25 | 65.43 | 64.29 | 64.36 | 64.36 | 769,900 |
05 Mar 2024 | 65.82 | 66.19 | 64.10 | 64.33 | 64.33 | 1,082,500 |
04 Mar 2024 | 67.98 | 68.38 | 66.55 | 66.61 | 66.61 | 1,338,500 |
01 Mar 2024 | 69.30 | 70.29 | 67.96 | 68.25 | 68.25 | 2,322,100 |
29 Feb 2024 | 69.90 | 71.06 | 69.67 | 69.76 | 69.76 | 2,371,700 |
28 Feb 2024 | 71.40 | 72.00 | 71.04 | 71.05 | 71.05 | 512,800 |
27 Feb 2024 | 71.15 | 72.46 | 70.84 | 71.91 | 71.91 | 748,000 |
26 Feb 2024 | 70.98 | 71.58 | 70.69 | 71.26 | 71.26 | 1,604,600 |
23 Feb 2024 | 72.29 | 72.59 | 70.98 | 71.42 | 71.42 | 1,199,000 |
22 Feb 2024 | 70.72 | 71.91 | 70.47 | 71.79 | 71.79 | 1,403,500 |
21 Feb 2024 | 69.94 | 70.71 | 69.44 | 69.91 | 69.91 | 950,600 |
20 Feb 2024 | 72.37 | 72.69 | 71.27 | 71.54 | 71.54 | 1,051,000 |
16 Feb 2024 | 73.30 | 74.37 | 72.70 | 73.26 | 73.26 | 646,600 |
15 Feb 2024 | 73.07 | 73.87 | 72.15 | 73.69 | 73.69 | 1,156,300 |
14 Feb 2024 | 70.85 | 72.83 | 70.50 | 72.30 | 72.30 | 1,627,200 |
13 Feb 2024 | 71.03 | 71.87 | 69.82 | 70.21 | 70.21 | 1,328,900 |
12 Feb 2024 | 69.71 | 74.66 | 69.71 | 72.74 | 72.74 | 1,419,700 |
09 Feb 2024 | 70.02 | 70.72 | 68.36 | 70.69 | 70.69 | 1,305,100 |
08 Feb 2024 | 69.29 | 71.93 | 68.85 | 69.98 | 69.98 | 2,219,900 |
07 Feb 2024 | 68.00 | 69.35 | 63.13 | 69.31 | 69.31 | 6,408,000 |
06 Feb 2024 | 69.54 | 71.48 | 69.26 | 71.25 | 71.25 | 1,561,300 |
05 Feb 2024 | 70.73 | 71.49 | 68.93 | 69.36 | 69.36 | 1,243,500 |
02 Feb 2024 | 70.16 | 71.75 | 69.84 | 71.42 | 71.42 | 1,001,200 |
01 Feb 2024 | 69.38 | 71.76 | 68.03 | 69.94 | 69.94 | 980,500 |
31 Jan 2024 | 69.10 | 70.67 | 69.10 | 69.52 | 69.52 | 2,683,800 |
30 Jan 2024 | 68.80 | 69.96 | 68.46 | 69.45 | 69.45 | 1,620,400 |
29 Jan 2024 | 68.09 | 69.64 | 67.69 | 69.62 | 69.62 | 840,500 |
26 Jan 2024 | 68.66 | 69.29 | 67.55 | 68.20 | 68.20 | 1,080,000 |
25 Jan 2024 | 69.24 | 69.85 | 68.06 | 68.60 | 68.60 | 1,409,200 |
24 Jan 2024 | 70.19 | 70.49 | 68.26 | 68.67 | 68.67 | 1,422,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |