Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 55.96 | 56.41 | 55.35 | 56.08 | 56.08 | 1,252,430 |
02 May 2024 | 53.97 | 54.58 | 52.57 | 54.25 | 54.25 | 1,785,300 |
01 May 2024 | 54.00 | 55.41 | 52.52 | 52.75 | 52.75 | 2,426,900 |
30 Apr 2024 | 58.00 | 59.75 | 54.77 | 54.82 | 54.82 | 2,821,200 |
29 Apr 2024 | 59.23 | 60.61 | 58.70 | 60.48 | 60.48 | 1,420,300 |
26 Apr 2024 | 58.03 | 59.85 | 57.45 | 59.23 | 59.23 | 1,329,000 |
25 Apr 2024 | 56.25 | 58.39 | 55.38 | 58.12 | 58.12 | 1,376,200 |
24 Apr 2024 | 57.60 | 58.56 | 56.09 | 56.52 | 56.52 | 1,305,300 |
23 Apr 2024 | 54.88 | 56.95 | 54.55 | 56.44 | 56.44 | 1,152,300 |
22 Apr 2024 | 55.55 | 55.64 | 54.35 | 54.73 | 54.73 | 1,539,400 |
19 Apr 2024 | 55.84 | 56.34 | 53.94 | 54.68 | 54.68 | 1,600,100 |
18 Apr 2024 | 56.76 | 57.78 | 55.97 | 56.46 | 56.46 | 1,387,900 |
17 Apr 2024 | 58.82 | 58.99 | 56.91 | 57.25 | 57.25 | 1,298,600 |
16 Apr 2024 | 58.66 | 59.04 | 58.12 | 58.72 | 58.72 | 843,900 |
15 Apr 2024 | 60.42 | 60.64 | 58.48 | 59.00 | 59.00 | 1,003,600 |
12 Apr 2024 | 60.81 | 61.94 | 60.00 | 60.14 | 60.14 | 1,466,800 |
11 Apr 2024 | 60.00 | 62.37 | 59.82 | 62.33 | 62.33 | 947,800 |
10 Apr 2024 | 60.46 | 60.74 | 58.84 | 59.75 | 59.75 | 1,162,300 |
09 Apr 2024 | 60.66 | 61.75 | 60.53 | 61.49 | 61.49 | 993,900 |
08 Apr 2024 | 60.40 | 60.91 | 59.67 | 60.26 | 60.26 | 633,600 |
05 Apr 2024 | 59.11 | 60.54 | 59.08 | 60.06 | 60.06 | 994,000 |
04 Apr 2024 | 61.40 | 61.67 | 58.52 | 58.93 | 58.93 | 1,346,800 |
03 Apr 2024 | 58.51 | 60.73 | 58.40 | 60.31 | 60.31 | 1,072,000 |
02 Apr 2024 | 61.00 | 61.00 | 59.20 | 59.48 | 59.48 | 1,346,700 |
01 Apr 2024 | 61.90 | 63.31 | 61.73 | 62.23 | 62.23 | 1,235,100 |
28 Mar 2024 | 63.00 | 63.49 | 61.70 | 61.81 | 61.81 | 1,989,700 |
27 Mar 2024 | 62.49 | 63.18 | 61.20 | 63.10 | 63.10 | 1,119,900 |
26 Mar 2024 | 62.15 | 63.17 | 61.73 | 62.09 | 62.09 | 1,126,100 |
25 Mar 2024 | 62.55 | 62.86 | 61.45 | 61.66 | 61.66 | 1,498,900 |
22 Mar 2024 | 63.98 | 64.73 | 62.05 | 63.36 | 63.36 | 1,181,000 |
21 Mar 2024 | 62.88 | 65.86 | 62.50 | 64.73 | 64.73 | 2,369,400 |
20 Mar 2024 | 58.94 | 60.68 | 58.28 | 60.53 | 60.53 | 1,102,800 |
19 Mar 2024 | 59.23 | 59.99 | 57.20 | 58.84 | 58.84 | 1,504,000 |
18 Mar 2024 | 61.25 | 61.94 | 60.43 | 60.49 | 60.49 | 1,178,000 |
15 Mar 2024 | 60.15 | 61.58 | 60.15 | 60.55 | 60.55 | 2,522,900 |
14 Mar 2024 | 61.30 | 61.89 | 60.36 | 60.99 | 60.99 | 1,480,900 |
13 Mar 2024 | 62.27 | 63.31 | 60.77 | 61.51 | 61.51 | 1,519,800 |
12 Mar 2024 | 63.12 | 63.64 | 62.13 | 63.40 | 63.40 | 1,162,100 |
11 Mar 2024 | 62.33 | 62.78 | 61.02 | 62.52 | 62.52 | 1,735,700 |
08 Mar 2024 | 65.50 | 66.67 | 63.50 | 63.76 | 63.76 | 1,747,000 |
07 Mar 2024 | 64.60 | 66.25 | 64.22 | 65.40 | 65.40 | 1,176,800 |
06 Mar 2024 | 63.69 | 64.12 | 62.15 | 63.68 | 63.68 | 1,424,600 |
05 Mar 2024 | 61.60 | 62.70 | 60.68 | 61.40 | 61.40 | 1,451,500 |
04 Mar 2024 | 65.43 | 65.62 | 62.62 | 63.09 | 63.09 | 1,418,200 |
01 Mar 2024 | 60.99 | 65.68 | 60.32 | 64.49 | 64.49 | 2,897,900 |
29 Feb 2024 | 58.01 | 59.73 | 57.70 | 59.24 | 59.24 | 1,688,400 |
28 Feb 2024 | 56.85 | 57.32 | 56.34 | 56.86 | 56.86 | 1,210,500 |
27 Feb 2024 | 58.84 | 59.48 | 57.61 | 57.65 | 57.65 | 1,045,800 |
26 Feb 2024 | 56.82 | 59.23 | 56.63 | 58.62 | 58.62 | 1,478,800 |
23 Feb 2024 | 58.05 | 58.05 | 55.36 | 56.04 | 56.04 | 1,375,900 |
22 Feb 2024 | 58.11 | 58.95 | 57.74 | 57.91 | 57.91 | 1,891,000 |
21 Feb 2024 | 54.34 | 56.31 | 54.10 | 56.31 | 56.31 | 1,361,600 |
20 Feb 2024 | 55.10 | 55.81 | 54.49 | 55.06 | 55.06 | 1,292,200 |
16 Feb 2024 | 56.29 | 57.12 | 55.10 | 56.09 | 56.09 | 1,218,800 |
15 Feb 2024 | 57.38 | 57.58 | 55.59 | 56.34 | 56.34 | 1,345,000 |
14 Feb 2024 | 56.30 | 57.18 | 55.57 | 57.02 | 57.02 | 1,403,200 |
13 Feb 2024 | 55.03 | 56.56 | 54.17 | 55.22 | 55.22 | 1,979,100 |
12 Feb 2024 | 58.80 | 59.74 | 57.66 | 58.04 | 58.04 | 1,771,900 |
09 Feb 2024 | 56.89 | 59.14 | 56.80 | 58.70 | 58.70 | 2,570,100 |
08 Feb 2024 | 53.81 | 57.36 | 53.81 | 56.25 | 56.25 | 2,971,500 |
07 Feb 2024 | 55.60 | 56.21 | 53.11 | 53.62 | 53.62 | 4,257,500 |
06 Feb 2024 | 62.55 | 62.55 | 54.82 | 55.26 | 55.26 | 8,021,900 |
05 Feb 2024 | 69.15 | 69.89 | 67.97 | 68.37 | 68.37 | 2,505,400 |
02 Feb 2024 | 67.90 | 69.07 | 67.33 | 68.85 | 68.85 | 1,137,900 |
01 Feb 2024 | 68.87 | 69.30 | 67.66 | 68.15 | 68.15 | 1,215,300 |
31 Jan 2024 | 69.74 | 70.87 | 68.24 | 68.53 | 68.53 | 1,254,700 |
30 Jan 2024 | 73.01 | 73.62 | 70.86 | 71.43 | 71.43 | 763,500 |
29 Jan 2024 | 71.69 | 73.09 | 70.78 | 73.03 | 73.03 | 1,283,700 |
26 Jan 2024 | 72.25 | 73.19 | 70.45 | 71.28 | 71.28 | 1,704,600 |
25 Jan 2024 | 75.26 | 75.90 | 73.05 | 73.24 | 73.24 | 1,525,700 |
24 Jan 2024 | 74.96 | 75.98 | 72.81 | 73.37 | 73.37 | 1,393,900 |
23 Jan 2024 | 74.04 | 75.00 | 73.07 | 73.65 | 73.65 | 1,001,700 |
22 Jan 2024 | 74.63 | 76.38 | 72.00 | 73.99 | 73.99 | 1,547,000 |
19 Jan 2024 | 70.36 | 73.38 | 69.83 | 73.22 | 73.22 | 2,312,800 |
18 Jan 2024 | 69.46 | 70.09 | 67.44 | 69.18 | 69.18 | 1,492,300 |
17 Jan 2024 | 68.10 | 68.50 | 65.79 | 67.56 | 67.56 | 1,207,300 |
16 Jan 2024 | 66.02 | 71.93 | 65.42 | 68.87 | 68.87 | 2,345,100 |
12 Jan 2024 | 66.50 | 66.60 | 65.16 | 65.97 | 65.97 | 641,500 |
11 Jan 2024 | 65.29 | 66.72 | 63.79 | 66.28 | 66.28 | 1,263,200 |
10 Jan 2024 | 67.05 | 67.22 | 64.51 | 65.21 | 65.21 | 957,600 |
09 Jan 2024 | 65.48 | 67.44 | 65.47 | 66.70 | 66.70 | 902,900 |
08 Jan 2024 | 63.89 | 66.91 | 63.89 | 66.59 | 66.59 | 1,838,500 |
05 Jan 2024 | 62.64 | 63.82 | 62.12 | 63.40 | 63.40 | 1,092,400 |
04 Jan 2024 | 63.00 | 64.12 | 62.25 | 62.74 | 62.74 | 1,308,300 |
03 Jan 2024 | 63.99 | 65.95 | 63.31 | 63.91 | 63.91 | 1,342,200 |
02 Jan 2024 | 67.02 | 67.31 | 64.25 | 65.25 | 65.25 | 1,538,200 |
29 Dec 2023 | 68.66 | 69.26 | 67.74 | 68.25 | 68.25 | 1,205,900 |
28 Dec 2023 | 68.50 | 69.16 | 67.55 | 68.60 | 68.60 | 1,098,200 |
27 Dec 2023 | 70.41 | 70.41 | 68.07 | 68.49 | 68.49 | 1,548,400 |
26 Dec 2023 | 70.21 | 71.29 | 69.58 | 69.89 | 69.89 | 840,800 |
22 Dec 2023 | 69.83 | 70.88 | 69.30 | 69.65 | 69.65 | 1,004,200 |
21 Dec 2023 | 67.43 | 70.27 | 67.22 | 69.35 | 69.35 | 1,872,400 |
20 Dec 2023 | 66.58 | 68.32 | 64.85 | 64.92 | 64.92 | 1,594,400 |
19 Dec 2023 | 69.02 | 69.78 | 66.75 | 67.22 | 67.22 | 1,580,500 |
18 Dec 2023 | 69.48 | 69.90 | 68.31 | 68.62 | 68.62 | 1,169,900 |
15 Dec 2023 | 70.74 | 70.74 | 68.43 | 69.47 | 69.47 | 21,317,700 |
14 Dec 2023 | 69.71 | 71.90 | 68.92 | 69.99 | 69.99 | 1,813,700 |
13 Dec 2023 | 67.47 | 68.78 | 65.87 | 68.70 | 68.70 | 1,511,600 |
12 Dec 2023 | 67.90 | 68.67 | 67.18 | 67.38 | 67.38 | 1,067,200 |
11 Dec 2023 | 65.99 | 68.44 | 65.32 | 68.26 | 68.26 | 1,354,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |