Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 54.99 | 54.99 | 52.77 | 53.17 | 53.17 | 434,600 |
09 May 2024 | 52.01 | 55.16 | 51.45 | 55.15 | 55.15 | 611,600 |
08 May 2024 | 55.10 | 55.73 | 54.32 | 54.48 | 54.48 | 511,600 |
07 May 2024 | 54.97 | 55.81 | 54.97 | 55.39 | 55.39 | 354,300 |
06 May 2024 | 54.54 | 55.34 | 54.21 | 54.97 | 54.97 | 389,500 |
03 May 2024 | 54.54 | 55.20 | 53.23 | 53.88 | 53.88 | 358,000 |
02 May 2024 | 51.69 | 53.81 | 51.69 | 53.59 | 53.59 | 621,300 |
01 May 2024 | 50.38 | 50.80 | 49.50 | 49.52 | 49.52 | 258,400 |
30 Apr 2024 | 50.26 | 50.55 | 49.99 | 50.11 | 50.11 | 459,400 |
29 Apr 2024 | 51.18 | 51.80 | 50.81 | 50.95 | 50.95 | 245,900 |
26 Apr 2024 | 51.21 | 52.08 | 51.10 | 51.21 | 51.21 | 226,100 |
25 Apr 2024 | 51.42 | 51.66 | 50.93 | 51.08 | 51.08 | 260,000 |
24 Apr 2024 | 52.53 | 52.89 | 51.00 | 52.24 | 52.24 | 366,600 |
23 Apr 2024 | 50.63 | 53.31 | 50.63 | 52.97 | 52.97 | 432,400 |
22 Apr 2024 | 51.86 | 51.93 | 50.13 | 50.77 | 50.77 | 557,600 |
19 Apr 2024 | 50.57 | 51.90 | 50.57 | 51.60 | 51.60 | 655,600 |
18 Apr 2024 | 50.26 | 51.06 | 50.15 | 50.71 | 50.71 | 326,800 |
17 Apr 2024 | 51.22 | 51.49 | 50.16 | 50.23 | 50.23 | 456,600 |
16 Apr 2024 | 52.57 | 52.67 | 50.73 | 51.05 | 51.05 | 464,200 |
15 Apr 2024 | 54.14 | 54.48 | 53.00 | 53.09 | 53.09 | 476,800 |
12 Apr 2024 | 53.33 | 53.80 | 52.83 | 53.78 | 53.78 | 422,000 |
11 Apr 2024 | 54.56 | 54.56 | 53.71 | 53.80 | 53.80 | 390,100 |
10 Apr 2024 | 56.93 | 57.26 | 53.44 | 54.10 | 54.10 | 470,600 |
09 Apr 2024 | 57.76 | 59.03 | 57.61 | 58.16 | 58.16 | 281,500 |
08 Apr 2024 | 57.99 | 58.52 | 57.30 | 57.45 | 57.45 | 549,500 |
05 Apr 2024 | 58.92 | 59.15 | 57.87 | 57.95 | 57.95 | 244,800 |
04 Apr 2024 | 60.33 | 60.96 | 58.94 | 59.01 | 59.01 | 365,700 |
03 Apr 2024 | 60.46 | 60.89 | 59.82 | 59.89 | 59.89 | 279,800 |
02 Apr 2024 | 61.45 | 61.47 | 60.30 | 60.74 | 60.74 | 454,200 |
01 Apr 2024 | 63.24 | 63.41 | 62.18 | 62.45 | 62.45 | 240,200 |
28 Mar 2024 | 63.14 | 63.87 | 62.99 | 63.04 | 63.04 | 265,600 |
27 Mar 2024 | 63.22 | 63.78 | 62.93 | 63.10 | 63.10 | 280,700 |
26 Mar 2024 | 62.50 | 63.19 | 62.47 | 62.57 | 62.57 | 236,500 |
25 Mar 2024 | 62.97 | 63.09 | 62.05 | 62.13 | 62.13 | 225,200 |
22 Mar 2024 | 63.10 | 63.54 | 62.11 | 62.77 | 62.77 | 285,000 |
21 Mar 2024 | 63.94 | 63.95 | 62.94 | 63.07 | 63.07 | 242,200 |
20 Mar 2024 | 62.55 | 64.04 | 62.38 | 63.46 | 63.46 | 398,200 |
19 Mar 2024 | 61.93 | 63.00 | 61.44 | 62.67 | 62.67 | 391,900 |
18 Mar 2024 | 63.00 | 63.25 | 61.99 | 62.05 | 62.05 | 293,700 |
15 Mar 2024 | 63.77 | 64.57 | 62.50 | 62.62 | 62.62 | 774,900 |
14 Mar 2024 | 66.07 | 66.07 | 63.80 | 64.11 | 64.11 | 260,200 |
13 Mar 2024 | 66.73 | 67.52 | 66.47 | 66.60 | 66.60 | 205,500 |
12 Mar 2024 | 67.76 | 68.35 | 66.53 | 67.01 | 67.01 | 184,600 |
11 Mar 2024 | 66.41 | 68.27 | 66.08 | 68.03 | 68.03 | 214,300 |
08 Mar 2024 | 67.54 | 68.53 | 66.67 | 66.77 | 66.77 | 183,200 |
07 Mar 2024 | 67.49 | 68.91 | 67.14 | 67.15 | 67.15 | 232,800 |
06 Mar 2024 | 66.24 | 66.95 | 65.35 | 66.88 | 66.88 | 284,200 |
05 Mar 2024 | 67.92 | 67.98 | 65.54 | 65.55 | 65.55 | 303,100 |
04 Mar 2024 | 68.88 | 70.02 | 68.50 | 68.88 | 68.88 | 374,500 |
01 Mar 2024 | 68.89 | 69.27 | 67.94 | 68.76 | 68.76 | 288,600 |
29 Feb 2024 | 69.48 | 69.98 | 68.63 | 68.76 | 68.76 | 325,500 |
28 Feb 2024 | 68.69 | 69.15 | 68.11 | 68.50 | 68.50 | 241,100 |
27 Feb 2024 | 69.65 | 69.81 | 68.69 | 69.39 | 69.39 | 252,600 |
26 Feb 2024 | 67.62 | 68.86 | 67.52 | 68.84 | 68.84 | 255,000 |
23 Feb 2024 | 67.53 | 69.72 | 67.03 | 68.13 | 68.13 | 547,100 |
22 Feb 2024 | 67.70 | 68.78 | 65.48 | 67.30 | 67.30 | 461,300 |
21 Feb 2024 | 65.33 | 65.55 | 64.28 | 64.74 | 64.74 | 362,200 |
20 Feb 2024 | 65.51 | 66.54 | 65.51 | 65.89 | 65.89 | 260,100 |
16 Feb 2024 | 66.92 | 67.30 | 65.97 | 66.79 | 66.79 | 191,400 |
15 Feb 2024 | 65.99 | 67.79 | 65.99 | 67.70 | 67.70 | 234,500 |
14 Feb 2024 | 65.40 | 65.96 | 64.71 | 65.71 | 65.71 | 217,800 |
13 Feb 2024 | 65.84 | 66.65 | 63.78 | 64.48 | 64.48 | 344,600 |
12 Feb 2024 | 67.38 | 68.79 | 67.38 | 68.52 | 68.52 | 242,800 |
09 Feb 2024 | 66.58 | 67.87 | 66.57 | 67.40 | 67.40 | 178,200 |
08 Feb 2024 | 64.93 | 66.71 | 64.86 | 66.52 | 66.52 | 206,500 |
07 Feb 2024 | 66.65 | 66.65 | 65.00 | 65.22 | 65.22 | 242,800 |
06 Feb 2024 | 66.42 | 67.99 | 66.42 | 66.71 | 66.71 | 211,400 |
05 Feb 2024 | 67.24 | 67.26 | 66.37 | 66.61 | 66.61 | 141,600 |
02 Feb 2024 | 67.48 | 68.57 | 67.10 | 68.06 | 68.06 | 162,100 |
01 Feb 2024 | 67.92 | 68.67 | 67.04 | 68.36 | 68.36 | 231,000 |
31 Jan 2024 | 69.22 | 69.29 | 67.15 | 67.40 | 67.40 | 297,600 |
30 Jan 2024 | 70.44 | 70.83 | 69.63 | 69.63 | 69.63 | 133,000 |
29 Jan 2024 | 69.19 | 70.90 | 69.18 | 70.84 | 70.84 | 136,800 |
26 Jan 2024 | 70.37 | 70.54 | 69.19 | 69.30 | 69.30 | 126,500 |
25 Jan 2024 | 69.95 | 70.48 | 69.46 | 69.68 | 69.68 | 179,600 |
24 Jan 2024 | 70.28 | 70.28 | 68.61 | 68.82 | 68.82 | 156,600 |
23 Jan 2024 | 69.79 | 69.90 | 68.76 | 69.45 | 69.45 | 248,700 |
22 Jan 2024 | 68.19 | 69.19 | 68.19 | 68.89 | 68.89 | 305,400 |
19 Jan 2024 | 66.91 | 67.95 | 66.18 | 67.45 | 67.45 | 547,600 |
18 Jan 2024 | 65.75 | 66.45 | 65.44 | 66.45 | 66.45 | 295,400 |
17 Jan 2024 | 64.30 | 65.68 | 64.30 | 65.58 | 65.58 | 212,200 |
16 Jan 2024 | 65.22 | 65.58 | 63.87 | 65.40 | 65.40 | 240,600 |
12 Jan 2024 | 65.79 | 66.73 | 65.55 | 65.80 | 65.80 | 241,400 |
11 Jan 2024 | 65.45 | 65.45 | 63.98 | 64.62 | 64.62 | 239,300 |
10 Jan 2024 | 64.93 | 65.84 | 64.63 | 65.48 | 65.48 | 198,500 |
09 Jan 2024 | 65.76 | 66.04 | 64.93 | 65.43 | 65.43 | 182,700 |
08 Jan 2024 | 65.32 | 66.83 | 63.72 | 66.65 | 66.65 | 190,900 |
05 Jan 2024 | 64.94 | 66.70 | 64.94 | 65.16 | 65.16 | 221,900 |
04 Jan 2024 | 66.13 | 66.13 | 65.14 | 65.57 | 65.57 | 289,600 |
03 Jan 2024 | 66.71 | 67.08 | 65.28 | 65.86 | 65.86 | 312,800 |
02 Jan 2024 | 66.69 | 67.89 | 65.72 | 67.31 | 67.31 | 261,300 |
29 Dec 2023 | 68.52 | 68.98 | 67.04 | 67.19 | 67.19 | 217,600 |
28 Dec 2023 | 68.17 | 68.65 | 67.95 | 68.53 | 68.53 | 160,700 |
27 Dec 2023 | 68.33 | 68.72 | 67.77 | 68.25 | 68.25 | 193,400 |
26 Dec 2023 | 68.04 | 68.56 | 67.52 | 68.27 | 68.27 | 316,000 |
22 Dec 2023 | 67.31 | 68.45 | 65.49 | 67.98 | 67.98 | 257,800 |
21 Dec 2023 | 67.00 | 67.48 | 66.07 | 67.13 | 67.13 | 190,600 |
20 Dec 2023 | 67.69 | 68.28 | 65.51 | 66.19 | 66.19 | 251,500 |
19 Dec 2023 | 66.62 | 67.80 | 64.75 | 67.51 | 67.51 | 285,700 |
18 Dec 2023 | 66.67 | 67.06 | 64.60 | 66.26 | 66.26 | 308,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |