Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 71.57 | 71.95 | 71.25 | 71.71 | 71.71 | 564,650 |
17 May 2024 | 71.28 | 71.70 | 70.65 | 71.50 | 71.50 | 3,138 |
16 May 2024 | 72.30 | 72.30 | 71.30 | 71.94 | 71.94 | 2,983 |
15 May 2024 | 71.78 | 72.20 | 71.15 | 71.91 | 71.91 | 74,936 |
14 May 2024 | 71.03 | 71.90 | 70.60 | 71.41 | 71.41 | 541,817 |
13 May 2024 | 71.03 | 71.80 | 70.50 | 70.90 | 70.90 | 14,325 |
10 May 2024 | 68.95 | 70.90 | 69.05 | 70.34 | 70.34 | 11,454 |
09 May 2024 | 69.22 | 69.30 | 68.85 | 69.00 | 69.00 | 2,287 |
08 May 2024 | 69.03 | 69.35 | 68.40 | 69.25 | 69.25 | 23,608 |
07 May 2024 | 69.03 | 69.30 | 68.70 | 68.81 | 68.81 | 4,068 |
03 May 2024 | 66.90 | 68.60 | 67.10 | 68.40 | 68.40 | 9,400 |
02 May 2024 | 65.18 | 66.75 | 65.85 | 66.45 | 66.45 | 10,028 |
01 May 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1,388 |
30 Apr 2024 | 65.18 | 66.15 | 64.20 | 65.63 | 65.63 | 24,419 |
29 Apr 2024 | 65.68 | 66.75 | 65.25 | 65.46 | 65.46 | 11,722 |
26 Apr 2024 | 65.03 | 68.30 | 65.74 | 67.90 | 67.90 | 442,918 |
25 Apr 2024 | 64.85 | 64.95 | 63.20 | 63.81 | 63.81 | 96,367 |
24 Apr 2024 | 65.28 | 65.75 | 64.75 | 64.97 | 64.97 | 77,435 |
23 Apr 2024 | 64.90 | 65.65 | 64.80 | 65.01 | 65.01 | 50,111 |
22 Apr 2024 | 64.10 | 65.30 | 64.00 | 64.43 | 64.43 | 59,821 |
19 Apr 2024 | 63.88 | 64.10 | 62.40 | 63.71 | 63.71 | 30,861 |
18 Apr 2024 | 63.88 | 63.95 | 63.35 | 63.91 | 63.91 | 41,211 |
17 Apr 2024 | 63.03 | 64.00 | 63.05 | 63.71 | 63.71 | 42,888 |
16 Apr 2024 | 63.58 | 63.65 | 62.75 | 63.25 | 63.25 | 119,061 |
15 Apr 2024 | 63.38 | 65.40 | 63.85 | 64.27 | 64.27 | 85,060 |
12 Apr 2024 | 64.30 | 65.45 | 63.50 | 63.83 | 63.83 | 54,032 |
11 Apr 2024 | 64.95 | 65.15 | 63.70 | 64.51 | 64.51 | 31,542 |
10 Apr 2024 | 65.38 | 66.10 | 64.55 | 65.05 | 65.05 | 31,972 |
09 Apr 2024 | 65.68 | 66.20 | 64.15 | 65.90 | 65.90 | 40,101 |
08 Apr 2024 | 65.13 | 66.65 | 65.15 | 65.57 | 65.57 | 182,806 |
05 Apr 2024 | 65.28 | 65.00 | 63.70 | 64.46 | 64.46 | 78,600 |
04 Apr 2024 | 65.57 | 66.40 | 65.40 | 65.84 | 65.84 | 64,051 |
03 Apr 2024 | 63.47 | 65.85 | 63.60 | 65.61 | 65.61 | 97,527 |
02 Apr 2024 | 64.00 | 64.50 | 63.00 | 63.47 | 63.47 | 62,768 |
28 Mar 2024 | 63.17 | 64.00 | 63.10 | 63.65 | 63.65 | 85,002 |
27 Mar 2024 | 63.38 | 63.50 | 60.90 | 63.27 | 63.27 | 61,296 |
26 Mar 2024 | 63.28 | 63.55 | 62.75 | 63.23 | 63.23 | 54,851 |
25 Mar 2024 | 62.95 | 63.40 | 62.30 | 62.65 | 62.65 | 34,935 |
22 Mar 2024 | 62.75 | 62.90 | 62.10 | 62.85 | 62.85 | 39,845 |
21 Mar 2024 | 61.78 | 63.05 | 61.80 | 62.70 | 62.70 | 171,646 |
20 Mar 2024 | 61.03 | 61.50 | 60.40 | 61.40 | 61.40 | 31,220 |
19 Mar 2024 | 60.30 | 61.10 | 60.20 | 61.08 | 61.08 | 109,426 |
18 Mar 2024 | 60.00 | 60.70 | 60.05 | 60.35 | 60.35 | 29,076 |
15 Mar 2024 | 59.67 | 60.15 | 59.70 | 60.01 | 60.01 | 114,205 |
14 Mar 2024 | 60.40 | 60.70 | 59.94 | 60.10 | 60.10 | 98,193 |
13 Mar 2024 | 61.03 | 61.10 | 60.25 | 60.36 | 60.36 | 63,871 |
12 Mar 2024 | 60.85 | 61.30 | 60.60 | 60.93 | 60.93 | 24,889 |
11 Mar 2024 | 61.33 | 61.60 | 60.80 | 61.06 | 61.06 | 133,488 |
08 Mar 2024 | 61.53 | 61.95 | 61.50 | 61.80 | 61.80 | 5,252 |
07 Mar 2024 | 60.60 | 61.70 | 60.70 | 61.42 | 61.42 | 23,867 |
06 Mar 2024 | 60.15 | 61.65 | 60.30 | 61.13 | 61.13 | 32,221 |
05 Mar 2024 | 60.50 | 60.45 | 60.00 | 60.26 | 60.26 | 49,026 |
04 Mar 2024 | 60.90 | 60.65 | 59.90 | 60.48 | 60.48 | 23,759 |
01 Mar 2024 | 60.45 | 61.50 | 60.35 | 60.68 | 60.68 | 63,334 |
29 Feb 2024 | 60.90 | 61.35 | 60.75 | 60.85 | 60.85 | 73,614 |
28 Feb 2024 | 61.03 | 60.95 | 60.40 | 60.66 | 60.66 | 16,099 |
27 Feb 2024 | 60.90 | 61.25 | 60.70 | 60.97 | 60.97 | 21,599 |
26 Feb 2024 | 61.53 | 61.60 | 60.89 | 61.22 | 61.22 | 37,673 |
23 Feb 2024 | 61.78 | 61.80 | 61.00 | 61.46 | 61.46 | 37,235 |
22 Feb 2024 | 61.03 | 61.85 | 60.50 | 61.62 | 61.62 | 49,394 |
21 Feb 2024 | 60.35 | 60.95 | 60.20 | 60.90 | 60.90 | 28,646 |
20 Feb 2024 | 60.35 | 60.85 | 59.75 | 60.24 | 60.24 | 39,018 |
19 Feb 2024 | 60.50 | 60.50 | 59.40 | 60.33 | 60.33 | 13,539 |
16 Feb 2024 | 60.30 | 60.80 | 59.90 | 60.35 | 60.35 | 115,358 |
15 Feb 2024 | 59.38 | 60.50 | 59.70 | 59.90 | 59.90 | 44,148 |
14 Feb 2024 | 59.03 | 60.05 | 59.05 | 59.88 | 59.88 | 87,755 |
13 Feb 2024 | 60.10 | 60.25 | 58.65 | 59.18 | 59.18 | 142,812 |
12 Feb 2024 | 60.30 | 61.00 | 59.80 | 60.51 | 60.51 | 65,861 |
09 Feb 2024 | 60.30 | 60.40 | 57.90 | 59.58 | 59.58 | 119,619 |
08 Feb 2024 | 60.80 | 61.25 | 60.40 | 60.60 | 60.60 | 82,344 |
07 Feb 2024 | 61.88 | 61.30 | 58.70 | 60.67 | 60.67 | 95,989 |
06 Feb 2024 | 61.47 | 62.35 | 61.10 | 61.69 | 61.69 | 67,909 |
05 Feb 2024 | 62.00 | 61.90 | 61.20 | 61.30 | 61.30 | 92,604 |
02 Feb 2024 | 62.20 | 62.95 | 61.55 | 62.44 | 62.44 | 8,321 |
01 Feb 2024 | 62.55 | 62.85 | 61.70 | 62.27 | 62.27 | 22,237 |
31 Jan 2024 | 63.03 | 63.15 | 62.50 | 62.93 | 62.93 | 81,553 |
30 Jan 2024 | 63.53 | 63.80 | 62.70 | 63.22 | 63.22 | 75,635 |
29 Jan 2024 | 65.03 | 64.80 | 62.85 | 63.56 | 63.56 | 36,520 |
26 Jan 2024 | 64.30 | 65.10 | 63.80 | 64.60 | 64.60 | 31,599 |
25 Jan 2024 | 63.58 | 64.16 | 63.40 | 63.92 | 63.92 | 39,138 |
24 Jan 2024 | 63.67 | 63.90 | 63.25 | 63.71 | 63.71 | 54,780 |
23 Jan 2024 | 63.22 | 63.75 | 62.80 | 63.01 | 63.01 | 45,530 |
22 Jan 2024 | 62.20 | 63.55 | 62.55 | 62.82 | 62.82 | 144,997 |
19 Jan 2024 | 62.40 | 62.60 | 61.75 | 62.07 | 62.07 | 29,011 |
18 Jan 2024 | 62.20 | 63.25 | 61.99 | 62.78 | 62.78 | 42,232 |
17 Jan 2024 | 62.30 | 62.40 | 60.95 | 62.08 | 62.08 | 59,694 |
16 Jan 2024 | 62.50 | 63.00 | 61.75 | 62.75 | 62.75 | 32,475 |
15 Jan 2024 | 62.80 | 63.30 | 62.45 | 62.95 | 62.95 | 256,697 |
12 Jan 2024 | 62.30 | 63.35 | 62.55 | 62.90 | 62.90 | 24,588 |
11 Jan 2024 | 62.95 | 63.55 | 62.29 | 62.84 | 62.84 | 627,842 |
10 Jan 2024 | 62.65 | 62.85 | 62.30 | 62.70 | 62.70 | 27,227 |
09 Jan 2024 | 62.60 | 63.20 | 62.35 | 62.65 | 62.65 | 88,446 |
08 Jan 2024 | 61.13 | 62.50 | 60.70 | 62.27 | 62.27 | 63,729 |
05 Jan 2024 | 61.28 | 61.25 | 60.35 | 61.11 | 61.11 | 63,997 |
04 Jan 2024 | 60.20 | 61.40 | 60.25 | 61.16 | 61.16 | 40,437 |
03 Jan 2024 | 61.38 | 61.70 | 59.95 | 60.40 | 60.40 | 21,094 |
02 Jan 2024 | 61.78 | 62.25 | 60.90 | 61.40 | 61.40 | 26,204 |
29 Dec 2023 | 61.38 | 61.90 | 61.45 | 61.63 | 61.63 | 40,195 |
28 Dec 2023 | 61.38 | 62.00 | 61.45 | 61.79 | 61.79 | 22,108 |
27 Dec 2023 | 60.65 | 61.70 | 60.95 | 61.51 | 61.51 | 9,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |