Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 58.89 | 58.89 | 57.55 | 57.55 | 57.55 | 124,400 |
17 May 2024 | 59.68 | 59.68 | 58.40 | 58.99 | 58.99 | 108,100 |
16 May 2024 | 59.81 | 59.95 | 58.68 | 59.67 | 59.67 | 113,300 |
15 May 2024 | 59.68 | 59.96 | 58.13 | 59.59 | 59.59 | 217,800 |
14 May 2024 | 58.81 | 60.05 | 58.43 | 59.24 | 59.24 | 302,400 |
13 May 2024 | 58.36 | 60.59 | 58.14 | 58.17 | 58.17 | 252,500 |
10 May 2024 | 58.71 | 59.00 | 56.33 | 58.06 | 58.06 | 191,900 |
09 May 2024 | 58.22 | 58.93 | 57.91 | 58.50 | 58.50 | 338,100 |
08 May 2024 | 56.64 | 58.10 | 55.90 | 58.04 | 58.04 | 122,600 |
07 May 2024 | 57.84 | 58.53 | 57.30 | 57.31 | 57.31 | 121,800 |
06 May 2024 | 56.75 | 57.91 | 56.71 | 57.74 | 57.74 | 144,800 |
03 May 2024 | 57.88 | 58.13 | 56.35 | 56.43 | 56.43 | 143,600 |
02 May 2024 | 57.85 | 57.85 | 56.67 | 57.08 | 57.08 | 213,300 |
01 May 2024 | 57.71 | 58.94 | 56.58 | 57.28 | 57.28 | 280,400 |
30 Apr 2024 | 59.33 | 59.33 | 57.67 | 57.84 | 57.84 | 373,300 |
29 Apr 2024 | 62.63 | 63.02 | 60.32 | 60.37 | 60.37 | 349,100 |
26 Apr 2024 | 59.50 | 64.68 | 58.46 | 62.30 | 62.30 | 817,300 |
25 Apr 2024 | 55.43 | 57.75 | 54.25 | 56.67 | 56.67 | 600,000 |
24 Apr 2024 | 50.46 | 51.54 | 50.46 | 51.12 | 51.12 | 217,700 |
23 Apr 2024 | 49.77 | 51.07 | 49.77 | 50.90 | 50.90 | 161,700 |
22 Apr 2024 | 48.95 | 49.63 | 48.61 | 49.36 | 49.36 | 318,800 |
19 Apr 2024 | 47.82 | 49.22 | 47.82 | 48.62 | 48.62 | 205,400 |
18 Apr 2024 | 48.77 | 49.58 | 48.06 | 48.06 | 48.06 | 187,100 |
17 Apr 2024 | 50.12 | 50.12 | 48.60 | 48.62 | 48.62 | 188,400 |
16 Apr 2024 | 48.86 | 49.75 | 48.36 | 49.56 | 49.56 | 197,300 |
15 Apr 2024 | 50.37 | 50.62 | 49.03 | 49.35 | 49.35 | 265,400 |
12 Apr 2024 | 50.04 | 50.45 | 49.36 | 49.90 | 49.90 | 240,300 |
11 Apr 2024 | 50.55 | 50.67 | 49.25 | 50.34 | 50.34 | 351,100 |
10 Apr 2024 | 51.55 | 51.88 | 50.40 | 51.01 | 51.01 | 212,800 |
09 Apr 2024 | 52.11 | 53.75 | 52.05 | 53.09 | 53.09 | 288,700 |
08 Apr 2024 | 53.23 | 53.29 | 52.05 | 52.05 | 52.05 | 141,100 |
05 Apr 2024 | 52.89 | 52.98 | 51.99 | 52.76 | 52.76 | 203,300 |
04 Apr 2024 | 54.69 | 54.71 | 52.66 | 53.10 | 53.10 | 147,800 |
03 Apr 2024 | 54.43 | 55.32 | 53.79 | 54.26 | 54.26 | 124,000 |
02 Apr 2024 | 55.31 | 55.31 | 54.08 | 54.55 | 54.55 | 163,800 |
01 Apr 2024 | 56.98 | 56.98 | 55.92 | 56.17 | 56.17 | 123,700 |
28 Mar 2024 | 56.20 | 57.44 | 56.20 | 56.94 | 56.94 | 147,800 |
27 Mar 2024 | 54.63 | 56.40 | 54.54 | 56.19 | 56.19 | 193,800 |
26 Mar 2024 | 54.54 | 54.91 | 53.98 | 54.11 | 54.11 | 120,400 |
25 Mar 2024 | 54.52 | 54.98 | 53.78 | 54.07 | 54.07 | 96,000 |
22 Mar 2024 | 54.40 | 54.73 | 53.65 | 54.31 | 54.31 | 211,800 |
21 Mar 2024 | 54.09 | 55.25 | 53.55 | 54.54 | 54.54 | 202,900 |
20 Mar 2024 | 52.41 | 54.35 | 52.19 | 53.99 | 53.99 | 130,600 |
19 Mar 2024 | 51.60 | 53.06 | 51.60 | 52.45 | 52.45 | 214,300 |
18 Mar 2024 | 53.00 | 53.78 | 52.12 | 52.15 | 52.15 | 248,200 |
15 Mar 2024 | 51.55 | 52.78 | 51.55 | 52.73 | 52.73 | 364,100 |
14 Mar 2024 | 52.31 | 52.41 | 51.13 | 51.77 | 51.77 | 191,700 |
14 Mar 2024 | 0.3 Dividend | |||||
13 Mar 2024 | 52.12 | 53.35 | 52.12 | 52.50 | 52.20 | 142,400 |
12 Mar 2024 | 52.36 | 53.11 | 51.89 | 52.34 | 52.04 | 108,200 |
11 Mar 2024 | 51.89 | 52.69 | 51.57 | 52.18 | 51.88 | 108,300 |
08 Mar 2024 | 54.80 | 55.54 | 51.95 | 52.16 | 51.86 | 232,700 |
07 Mar 2024 | 51.71 | 54.36 | 51.71 | 53.89 | 53.58 | 262,100 |
06 Mar 2024 | 51.63 | 52.38 | 51.06 | 51.45 | 51.16 | 397,900 |
05 Mar 2024 | 50.82 | 52.23 | 50.82 | 51.25 | 50.96 | 215,300 |
04 Mar 2024 | 52.37 | 53.00 | 51.34 | 51.34 | 51.05 | 270,400 |
01 Mar 2024 | 52.29 | 52.72 | 51.91 | 52.50 | 52.20 | 208,000 |
29 Feb 2024 | 51.83 | 53.42 | 51.63 | 52.50 | 52.20 | 321,600 |
28 Feb 2024 | 50.82 | 51.47 | 50.75 | 51.24 | 50.95 | 254,900 |
27 Feb 2024 | 51.34 | 52.25 | 51.21 | 51.46 | 51.17 | 253,400 |
26 Feb 2024 | 51.47 | 52.29 | 50.70 | 50.87 | 50.58 | 214,600 |
23 Feb 2024 | 51.35 | 52.19 | 50.78 | 51.81 | 51.51 | 190,400 |
22 Feb 2024 | 51.72 | 52.73 | 51.19 | 51.39 | 51.10 | 287,500 |
21 Feb 2024 | 50.90 | 52.70 | 50.90 | 51.45 | 51.16 | 242,300 |
20 Feb 2024 | 51.85 | 51.96 | 51.01 | 51.09 | 50.80 | 239,600 |
16 Feb 2024 | 53.59 | 54.52 | 52.35 | 52.68 | 52.38 | 303,500 |
15 Feb 2024 | 56.66 | 56.99 | 53.97 | 54.06 | 53.75 | 346,000 |
14 Feb 2024 | 52.00 | 56.37 | 50.39 | 56.24 | 55.92 | 656,500 |
13 Feb 2024 | 57.35 | 58.74 | 55.98 | 57.45 | 57.12 | 433,400 |
12 Feb 2024 | 57.55 | 60.24 | 57.55 | 59.48 | 59.14 | 460,400 |
09 Feb 2024 | 55.34 | 57.51 | 54.60 | 57.25 | 56.92 | 271,200 |
08 Feb 2024 | 53.21 | 55.46 | 52.68 | 55.20 | 54.88 | 445,200 |
07 Feb 2024 | 52.49 | 53.47 | 52.03 | 53.37 | 53.07 | 182,300 |
06 Feb 2024 | 50.29 | 52.34 | 50.15 | 52.31 | 52.01 | 156,700 |
05 Feb 2024 | 50.18 | 51.40 | 49.80 | 50.66 | 50.37 | 117,700 |
02 Feb 2024 | 50.63 | 51.97 | 50.06 | 51.23 | 50.94 | 126,200 |
01 Feb 2024 | 50.89 | 51.89 | 50.41 | 51.68 | 51.38 | 157,300 |
31 Jan 2024 | 51.76 | 52.70 | 50.20 | 50.56 | 50.27 | 213,100 |
30 Jan 2024 | 52.76 | 53.35 | 52.38 | 52.86 | 52.56 | 97,800 |
29 Jan 2024 | 51.56 | 53.28 | 51.31 | 53.16 | 52.86 | 162,200 |
26 Jan 2024 | 52.74 | 52.89 | 51.63 | 51.72 | 51.42 | 98,400 |
25 Jan 2024 | 51.33 | 52.49 | 50.93 | 52.14 | 51.84 | 239,700 |
24 Jan 2024 | 52.99 | 54.35 | 48.91 | 50.43 | 50.14 | 320,000 |
23 Jan 2024 | 53.69 | 53.99 | 51.78 | 51.93 | 51.63 | 112,900 |
22 Jan 2024 | 51.11 | 52.98 | 51.11 | 52.64 | 52.34 | 129,200 |
19 Jan 2024 | 51.44 | 52.19 | 50.35 | 50.82 | 50.53 | 162,500 |
18 Jan 2024 | 51.51 | 51.51 | 50.57 | 51.30 | 51.01 | 107,700 |
17 Jan 2024 | 49.73 | 50.99 | 49.73 | 50.86 | 50.57 | 123,900 |
16 Jan 2024 | 50.23 | 51.01 | 49.49 | 50.51 | 50.22 | 193,200 |
12 Jan 2024 | 53.32 | 53.34 | 49.97 | 50.66 | 50.37 | 173,200 |
11 Jan 2024 | 53.53 | 53.70 | 51.83 | 52.88 | 52.58 | 245,100 |
10 Jan 2024 | 54.16 | 54.25 | 53.42 | 54.14 | 53.83 | 75,700 |
09 Jan 2024 | 54.33 | 54.63 | 53.58 | 54.45 | 54.14 | 101,900 |
08 Jan 2024 | 54.04 | 55.28 | 54.00 | 54.90 | 54.59 | 118,100 |
05 Jan 2024 | 53.19 | 54.98 | 53.19 | 54.27 | 53.96 | 174,800 |
04 Jan 2024 | 53.48 | 54.56 | 53.06 | 53.76 | 53.45 | 249,000 |
03 Jan 2024 | 55.27 | 55.43 | 53.58 | 53.77 | 53.46 | 170,900 |
02 Jan 2024 | 55.62 | 57.30 | 55.62 | 56.13 | 55.81 | 222,000 |
29 Dec 2023 | 57.61 | 57.96 | 56.14 | 56.21 | 55.89 | 155,400 |
28 Dec 2023 | 57.82 | 58.01 | 57.20 | 57.54 | 57.21 | 159,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |