Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 64.12 | 65.89 | 63.77 | 65.25 | 65.25 | 251,247 |
25 Apr 2024 | 63.60 | 64.10 | 62.95 | 63.60 | 63.60 | 38,394 |
24 Apr 2024 | 64.08 | 65.09 | 64.07 | 64.65 | 64.65 | 35,933 |
23 Apr 2024 | 63.29 | 64.68 | 63.28 | 64.25 | 64.25 | 56,610 |
22 Apr 2024 | 63.03 | 63.54 | 62.49 | 62.80 | 62.80 | 47,495 |
19 Apr 2024 | 60.80 | 62.45 | 60.80 | 62.05 | 62.05 | 827,709 |
18 Apr 2024 | 63.50 | 63.85 | 61.95 | 62.75 | 62.75 | 53,297 |
17 Apr 2024 | 63.78 | 63.97 | 62.58 | 63.05 | 63.05 | 64,810 |
16 Apr 2024 | 63.28 | 64.20 | 62.00 | 63.80 | 63.80 | 1,018,688 |
15 Apr 2024 | 64.59 | 65.43 | 63.68 | 64.70 | 64.70 | 90,420 |
12 Apr 2024 | 65.20 | 65.96 | 64.17 | 65.30 | 65.30 | 54,066 |
11 Apr 2024 | 66.16 | 66.25 | 64.67 | 64.90 | 64.90 | 81,700 |
10 Apr 2024 | 67.19 | 67.19 | 65.10 | 65.95 | 65.95 | 66,690 |
09 Apr 2024 | 67.00 | 67.25 | 66.40 | 66.65 | 66.65 | 64,518 |
08 Apr 2024 | 65.00 | 66.70 | 65.00 | 66.35 | 66.35 | 62,417 |
05 Apr 2024 | 64.37 | 65.46 | 64.07 | 64.70 | 64.70 | 79,040 |
04 Apr 2024 | 65.80 | 66.34 | 65.48 | 65.90 | 65.90 | 52,153 |
03 Apr 2024 | 64.60 | 65.35 | 64.41 | 65.05 | 65.05 | 37,837 |
02 Apr 2024 | 64.94 | 64.94 | 63.59 | 64.30 | 64.30 | 83,400 |
28 Mar 2024 | 66.95 | 67.71 | 66.41 | 67.50 | 67.50 | 113,617 |
27 Mar 2024 | 67.24 | 68.20 | 66.14 | 66.68 | 66.68 | 103,700 |
26 Mar 2024 | 66.64 | 67.97 | 66.50 | 67.20 | 67.20 | 121,077 |
25 Mar 2024 | 65.50 | 66.38 | 64.79 | 65.90 | 65.90 | 84,996 |
22 Mar 2024 | 66.62 | 67.25 | 64.93 | 65.35 | 65.35 | 117,279 |
21 Mar 2024 | 65.50 | 66.98 | 65.07 | 66.45 | 66.45 | 203,640 |
20 Mar 2024 | 63.46 | 65.13 | 63.12 | 63.67 | 63.67 | 51,923 |
19 Mar 2024 | 64.23 | 64.23 | 62.80 | 63.10 | 63.10 | 192,700 |
18 Mar 2024 | 63.24 | 64.75 | 63.08 | 64.40 | 64.40 | 154,488 |
15 Mar 2024 | 63.00 | 63.83 | 62.45 | 62.90 | 62.90 | 77,941 |
14 Mar 2024 | 62.50 | 64.19 | 62.27 | 63.10 | 63.10 | 363,258 |
13 Mar 2024 | 59.98 | 63.27 | 59.82 | 62.25 | 62.25 | 234,898 |
12 Mar 2024 | 60.16 | 60.45 | 59.30 | 60.15 | 60.15 | 95,272 |
11 Mar 2024 | 59.22 | 60.22 | 59.00 | 60.00 | 60.00 | 167,395 |
08 Mar 2024 | 58.72 | 59.51 | 58.27 | 58.90 | 58.90 | 105,961 |
07 Mar 2024 | 58.12 | 58.99 | 57.96 | 58.45 | 58.45 | 363,874 |
06 Mar 2024 | 58.63 | 58.92 | 57.91 | 58.45 | 58.45 | 182,303 |
05 Mar 2024 | 59.67 | 60.82 | 58.58 | 59.25 | 59.25 | 108,212 |
04 Mar 2024 | 60.42 | 60.60 | 58.87 | 59.50 | 59.50 | 105,483 |
01 Mar 2024 | 60.43 | 61.64 | 60.22 | 60.60 | 60.60 | 103,195 |
29 Feb 2024 | 60.25 | 61.86 | 60.02 | 60.60 | 60.60 | 1,730,449 |
28 Feb 2024 | 60.37 | 60.90 | 59.43 | 60.72 | 60.72 | 116,437 |
27 Feb 2024 | 59.58 | 60.08 | 59.44 | 59.67 | 59.67 | 85,389 |
26 Feb 2024 | 59.20 | 60.18 | 58.78 | 59.20 | 59.20 | 116,117 |
23 Feb 2024 | 58.74 | 59.42 | 58.26 | 59.25 | 59.25 | 88,936 |
22 Feb 2024 | 57.95 | 58.58 | 57.40 | 58.35 | 58.35 | 88,951 |
21 Feb 2024 | 58.08 | 58.45 | 57.43 | 58.08 | 58.08 | 92,925 |
20 Feb 2024 | 58.78 | 59.01 | 58.30 | 58.65 | 58.65 | 172,904 |
19 Feb 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
16 Feb 2024 | 59.35 | 59.75 | 58.47 | 59.33 | 59.33 | 379,264 |
15 Feb 2024 | 59.00 | 60.23 | 58.15 | 59.38 | 59.38 | 143,135 |
14 Feb 2024 | 58.59 | 58.74 | 57.65 | 57.85 | 57.85 | 133,415 |
13 Feb 2024 | 59.50 | 59.50 | 57.87 | 58.35 | 58.35 | 154,850 |
12 Feb 2024 | 59.20 | 60.61 | 58.45 | 59.40 | 59.40 | 478,598 |
09 Feb 2024 | 56.25 | 58.69 | 56.18 | 58.22 | 58.22 | 301,420 |
08 Feb 2024 | 58.35 | 63.24 | 55.88 | 63.45 | 63.45 | 566,506 |
07 Feb 2024 | 63.87 | 64.80 | 62.85 | 63.45 | 63.45 | 129,160 |
06 Feb 2024 | 61.84 | 63.47 | 61.63 | 63.25 | 63.25 | 151,978 |
05 Feb 2024 | 62.50 | 62.50 | 61.30 | 61.75 | 61.75 | 139,279 |
02 Feb 2024 | 62.37 | 62.62 | 61.00 | 62.28 | 62.28 | 1,698,304 |
01 Feb 2024 | 61.74 | 61.98 | 60.66 | 60.90 | 60.90 | 134,910 |
31 Jan 2024 | 63.00 | 63.28 | 62.28 | 62.85 | 62.85 | 80,738 |
30 Jan 2024 | 63.51 | 63.94 | 62.08 | 62.60 | 62.60 | 107,896 |
29 Jan 2024 | 61.57 | 63.28 | 60.88 | 63.00 | 63.00 | 140,149 |
26 Jan 2024 | 60.15 | 62.07 | 60.00 | 61.78 | 61.78 | 194,684 |
25 Jan 2024 | 63.65 | 64.31 | 58.93 | 63.55 | 63.55 | 555,102 |
24 Jan 2024 | 65.40 | 65.93 | 63.12 | 63.70 | 63.70 | 241,243 |
23 Jan 2024 | 64.84 | 65.73 | 64.19 | 65.20 | 65.20 | 349,928 |
22 Jan 2024 | 66.99 | 68.19 | 63.93 | 65.45 | 65.45 | 343,065 |
19 Jan 2024 | 63.50 | 65.67 | 62.09 | 64.55 | 64.55 | 1,779,148 |
18 Jan 2024 | 60.00 | 61.56 | 60.00 | 61.00 | 61.00 | 142,976 |
17 Jan 2024 | 57.70 | 58.85 | 56.47 | 58.05 | 58.05 | 266,000 |
16 Jan 2024 | 60.39 | 60.39 | 58.24 | 59.00 | 59.00 | 161,315 |
15 Jan 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
12 Jan 2024 | 62.00 | 62.00 | 60.74 | 61.10 | 61.10 | 151,487 |
11 Jan 2024 | 61.18 | 61.46 | 60.09 | 60.35 | 60.35 | 95,320 |
10 Jan 2024 | 61.20 | 61.30 | 60.30 | 60.85 | 60.85 | 90,395 |
09 Jan 2024 | 60.54 | 62.02 | 60.20 | 61.78 | 61.78 | 115,646 |
08 Jan 2024 | 59.95 | 61.57 | 59.95 | 61.25 | 61.25 | 99,645 |
05 Jan 2024 | 58.21 | 60.37 | 57.74 | 59.72 | 59.72 | 111,399 |
04 Jan 2024 | 58.35 | 59.02 | 57.47 | 58.85 | 58.85 | 103,564 |
03 Jan 2024 | 61.58 | 61.58 | 58.35 | 58.75 | 58.75 | 228,905 |
02 Jan 2024 | 61.90 | 62.13 | 60.44 | 61.40 | 61.40 | 153,396 |
29 Dec 2023 | 63.17 | 63.17 | 61.15 | 63.22 | 63.22 | 145,720 |
28 Dec 2023 | 62.57 | 63.50 | 62.13 | 62.90 | 62.90 | 111,513 |
27 Dec 2023 | 62.61 | 62.80 | 62.13 | 62.10 | 62.10 | 107,340 |
22 Dec 2023 | 61.88 | 62.72 | 61.67 | 62.10 | 62.10 | 73,167 |
21 Dec 2023 | 62.58 | 62.58 | 61.60 | 61.67 | 61.67 | 752,776 |
20 Dec 2023 | 63.00 | 63.96 | 62.67 | 61.67 | 61.67 | 118,624 |
19 Dec 2023 | 61.40 | 63.15 | 61.40 | 61.67 | 61.67 | 182,727 |
18 Dec 2023 | 61.29 | 61.73 | 60.85 | 61.67 | 61.67 | 97,700 |
15 Dec 2023 | 61.25 | 62.27 | 60.81 | 61.67 | 61.67 | 91,845 |
14 Dec 2023 | 62.24 | 64.11 | 61.29 | 59.35 | 59.35 | 162,240 |
13 Dec 2023 | 59.00 | 60.11 | 58.56 | 59.35 | 59.35 | 59,196 |
12 Dec 2023 | 59.09 | 59.26 | 58.13 | 58.45 | 58.45 | 119,449 |
11 Dec 2023 | 59.25 | 59.78 | 59.01 | 59.22 | 59.22 | 72,394 |
08 Dec 2023 | 58.70 | 59.72 | 57.39 | 59.22 | 59.22 | 119,184 |
07 Dec 2023 | 59.33 | 59.33 | 58.12 | 58.38 | 58.38 | 92,815 |
06 Dec 2023 | 58.35 | 60.44 | 57.24 | 60.00 | 60.00 | 169,024 |
05 Dec 2023 | 59.85 | 59.85 | 57.33 | 57.90 | 57.90 | 225,475 |
04 Dec 2023 | 59.97 | 60.39 | 59.23 | 59.60 | 59.60 | 122,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |