Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 56.00 | 56.84 | 55.71 | 56.63 | 56.63 | 362,500 |
25 Jun 2024 | 57.63 | 57.73 | 55.91 | 56.29 | 56.29 | 442,400 |
24 Jun 2024 | 57.22 | 58.22 | 57.04 | 57.87 | 57.87 | 483,200 |
21 Jun 2024 | 57.00 | 57.95 | 55.97 | 57.04 | 57.04 | 3,766,300 |
20 Jun 2024 | 57.84 | 58.25 | 56.61 | 56.93 | 56.93 | 516,900 |
18 Jun 2024 | 58.31 | 58.56 | 57.43 | 57.84 | 57.84 | 471,100 |
17 Jun 2024 | 57.33 | 58.39 | 57.28 | 58.32 | 58.32 | 451,200 |
14 Jun 2024 | 56.41 | 57.35 | 56.03 | 57.15 | 57.15 | 395,000 |
13 Jun 2024 | 56.55 | 57.56 | 55.57 | 57.24 | 57.24 | 580,600 |
12 Jun 2024 | 55.90 | 58.41 | 55.71 | 56.72 | 56.72 | 579,500 |
11 Jun 2024 | 53.91 | 54.39 | 53.10 | 53.81 | 53.81 | 545,700 |
10 Jun 2024 | 53.16 | 54.08 | 53.00 | 54.07 | 54.07 | 407,200 |
07 Jun 2024 | 54.27 | 54.76 | 53.52 | 53.68 | 53.68 | 436,500 |
06 Jun 2024 | 55.24 | 55.57 | 54.79 | 55.07 | 55.07 | 333,000 |
05 Jun 2024 | 54.74 | 55.55 | 53.84 | 55.39 | 55.39 | 326,900 |
04 Jun 2024 | 54.93 | 55.19 | 53.31 | 54.29 | 54.29 | 666,500 |
03 Jun 2024 | 55.10 | 56.18 | 54.72 | 55.08 | 55.08 | 486,500 |
31 May 2024 | 54.02 | 55.11 | 54.02 | 54.60 | 54.60 | 463,000 |
30 May 2024 | 53.83 | 54.49 | 53.51 | 53.92 | 53.92 | 317,700 |
29 May 2024 | 54.20 | 54.30 | 52.98 | 53.38 | 53.38 | 374,500 |
28 May 2024 | 55.28 | 55.64 | 54.07 | 54.75 | 54.75 | 308,600 |
24 May 2024 | 54.76 | 55.29 | 54.30 | 55.04 | 55.04 | 208,900 |
23 May 2024 | 54.71 | 54.84 | 53.87 | 54.22 | 54.22 | 355,400 |
22 May 2024 | 56.24 | 56.24 | 54.57 | 54.67 | 54.67 | 466,800 |
21 May 2024 | 57.40 | 57.40 | 56.12 | 56.47 | 56.47 | 341,400 |
20 May 2024 | 57.45 | 58.07 | 57.15 | 57.54 | 57.54 | 312,700 |
17 May 2024 | 57.95 | 57.95 | 56.96 | 57.43 | 57.43 | 383,000 |
16 May 2024 | 57.80 | 58.08 | 56.85 | 57.47 | 57.47 | 457,100 |
15 May 2024 | 56.71 | 58.42 | 56.39 | 58.09 | 58.09 | 431,500 |
14 May 2024 | 56.02 | 56.02 | 55.42 | 55.71 | 55.71 | 264,000 |
13 May 2024 | 56.63 | 56.69 | 55.24 | 55.37 | 55.37 | 373,900 |
10 May 2024 | 55.87 | 56.50 | 55.63 | 55.99 | 55.99 | 291,100 |
09 May 2024 | 55.69 | 56.11 | 55.35 | 55.85 | 55.85 | 324,600 |
08 May 2024 | 55.58 | 56.11 | 55.14 | 55.71 | 55.71 | 476,500 |
07 May 2024 | 56.40 | 56.85 | 56.14 | 56.17 | 56.17 | 326,500 |
06 May 2024 | 57.31 | 57.65 | 55.92 | 56.40 | 56.40 | 456,300 |
03 May 2024 | 57.07 | 59.39 | 56.34 | 56.64 | 56.64 | 530,300 |
02 May 2024 | 56.24 | 56.41 | 53.01 | 55.03 | 55.03 | 513,200 |
01 May 2024 | 54.11 | 56.68 | 53.53 | 55.05 | 55.05 | 425,900 |
30 Apr 2024 | 55.68 | 56.04 | 54.09 | 54.13 | 54.13 | 397,000 |
29 Apr 2024 | 56.02 | 56.44 | 55.46 | 56.26 | 56.26 | 346,700 |
26 Apr 2024 | 54.84 | 55.94 | 54.72 | 55.59 | 55.59 | 284,900 |
25 Apr 2024 | 53.49 | 54.60 | 52.38 | 54.46 | 54.46 | 320,900 |
24 Apr 2024 | 54.74 | 55.29 | 53.91 | 54.31 | 54.31 | 184,900 |
23 Apr 2024 | 52.73 | 55.06 | 52.44 | 54.65 | 54.65 | 398,300 |
22 Apr 2024 | 52.49 | 53.08 | 51.84 | 52.44 | 52.44 | 251,500 |
19 Apr 2024 | 51.96 | 53.00 | 51.76 | 52.34 | 52.34 | 257,100 |
18 Apr 2024 | 53.11 | 53.76 | 51.95 | 51.97 | 51.97 | 362,900 |
17 Apr 2024 | 53.98 | 53.98 | 51.83 | 52.13 | 52.13 | 464,800 |
16 Apr 2024 | 54.23 | 54.23 | 53.12 | 53.28 | 53.28 | 293,600 |
15 Apr 2024 | 55.91 | 56.24 | 54.72 | 54.83 | 54.83 | 272,600 |
12 Apr 2024 | 55.80 | 56.14 | 55.33 | 55.71 | 55.71 | 239,800 |
11 Apr 2024 | 56.00 | 56.56 | 55.64 | 56.10 | 56.10 | 278,200 |
10 Apr 2024 | 56.10 | 56.55 | 55.00 | 56.09 | 56.09 | 521,200 |
09 Apr 2024 | 58.63 | 58.63 | 57.21 | 58.44 | 58.44 | 270,000 |
08 Apr 2024 | 58.53 | 58.62 | 57.80 | 58.14 | 58.14 | 191,100 |
05 Apr 2024 | 58.33 | 59.17 | 58.19 | 58.21 | 58.21 | 249,100 |
04 Apr 2024 | 59.86 | 59.98 | 57.76 | 58.23 | 58.23 | 299,200 |
03 Apr 2024 | 58.16 | 59.33 | 58.16 | 59.05 | 59.05 | 238,000 |
02 Apr 2024 | 59.38 | 59.38 | 57.64 | 58.68 | 58.68 | 386,600 |
01 Apr 2024 | 60.41 | 60.79 | 59.52 | 60.31 | 60.31 | 314,300 |
28 Mar 2024 | 59.88 | 61.62 | 59.86 | 60.23 | 60.23 | 440,300 |
27 Mar 2024 | 59.29 | 59.84 | 58.80 | 59.77 | 59.77 | 253,900 |
26 Mar 2024 | 59.33 | 59.80 | 58.43 | 58.59 | 58.59 | 232,500 |
25 Mar 2024 | 59.22 | 59.66 | 58.80 | 59.00 | 59.00 | 204,500 |
22 Mar 2024 | 59.21 | 59.44 | 58.62 | 58.99 | 58.99 | 222,900 |
21 Mar 2024 | 58.69 | 59.19 | 58.34 | 58.72 | 58.72 | 364,200 |
20 Mar 2024 | 56.55 | 58.20 | 56.10 | 57.99 | 57.99 | 383,000 |
19 Mar 2024 | 54.88 | 57.05 | 54.71 | 56.55 | 56.55 | 385,000 |
18 Mar 2024 | 54.64 | 55.41 | 53.75 | 54.91 | 54.91 | 336,300 |
15 Mar 2024 | 53.60 | 55.28 | 53.60 | 54.61 | 54.61 | 1,376,700 |
14 Mar 2024 | 54.50 | 55.36 | 52.96 | 53.97 | 53.97 | 473,600 |
13 Mar 2024 | 54.21 | 55.67 | 54.13 | 54.96 | 54.96 | 347,000 |
12 Mar 2024 | 52.22 | 53.51 | 51.66 | 53.50 | 53.50 | 212,000 |
11 Mar 2024 | 52.40 | 52.51 | 51.50 | 52.36 | 52.36 | 366,000 |
08 Mar 2024 | 53.09 | 53.74 | 51.98 | 52.56 | 52.56 | 318,400 |
07 Mar 2024 | 52.60 | 54.68 | 52.48 | 52.66 | 52.66 | 455,800 |
06 Mar 2024 | 51.87 | 52.15 | 51.12 | 52.05 | 52.05 | 490,100 |
05 Mar 2024 | 51.66 | 53.09 | 51.48 | 51.73 | 51.73 | 580,500 |
04 Mar 2024 | 54.77 | 55.18 | 51.05 | 51.85 | 51.85 | 1,122,500 |
01 Mar 2024 | 52.36 | 54.70 | 50.67 | 54.61 | 54.61 | 1,296,100 |
29 Feb 2024 | 57.90 | 59.36 | 57.74 | 58.50 | 58.50 | 642,300 |
28 Feb 2024 | 56.91 | 57.94 | 56.51 | 57.07 | 57.07 | 275,400 |
27 Feb 2024 | 57.92 | 58.29 | 56.95 | 57.27 | 57.27 | 409,600 |
26 Feb 2024 | 57.16 | 58.34 | 56.93 | 57.35 | 57.35 | 298,900 |
23 Feb 2024 | 56.01 | 57.56 | 56.01 | 57.18 | 57.18 | 264,700 |
22 Feb 2024 | 55.61 | 56.32 | 55.51 | 55.87 | 55.87 | 184,900 |
21 Feb 2024 | 54.63 | 55.87 | 54.63 | 55.55 | 55.55 | 307,100 |
20 Feb 2024 | 53.67 | 54.41 | 53.33 | 54.38 | 54.38 | 146,100 |
16 Feb 2024 | 54.27 | 54.89 | 54.09 | 54.46 | 54.46 | 211,600 |
15 Feb 2024 | 54.66 | 55.48 | 54.01 | 55.24 | 55.24 | 283,600 |
14 Feb 2024 | 54.06 | 54.40 | 53.19 | 54.20 | 54.20 | 237,900 |
13 Feb 2024 | 52.22 | 53.20 | 51.76 | 53.03 | 53.03 | 300,000 |
12 Feb 2024 | 53.63 | 55.97 | 53.63 | 55.09 | 55.09 | 283,000 |
09 Feb 2024 | 52.81 | 53.77 | 52.07 | 53.39 | 53.39 | 212,600 |
08 Feb 2024 | 51.93 | 52.88 | 51.67 | 52.78 | 52.78 | 144,500 |
07 Feb 2024 | 52.45 | 52.45 | 51.45 | 51.67 | 51.67 | 233,100 |
06 Feb 2024 | 52.45 | 52.70 | 50.75 | 52.00 | 52.00 | 233,400 |
05 Feb 2024 | 52.27 | 52.67 | 51.03 | 52.29 | 52.29 | 254,800 |
02 Feb 2024 | 52.59 | 53.56 | 52.02 | 52.88 | 52.88 | 224,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |