Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 52.14 | 52.14 | 52.14 | 52.14 | 27,045,000 |
29 Apr 2024 | 51.85 | 52.22 | 51.02 | 51.85 | 51.85 | 50,350 |
26 Apr 2024 | 50.96 | 52.78 | 49.43 | 52.41 | 52.41 | 400,205 |
25 Apr 2024 | 50.78 | 51.08 | 49.37 | 49.98 | 49.98 | 1,103,203 |
24 Apr 2024 | 51.65 | 51.86 | 50.56 | 50.90 | 50.90 | 2,549,241 |
23 Apr 2024 | 49.96 | 51.46 | 49.78 | 51.46 | 51.46 | 949,116 |
22 Apr 2024 | 49.33 | 50.12 | 49.12 | 49.62 | 49.62 | 266,909 |
19 Apr 2024 | 48.74 | 48.83 | 47.98 | 48.60 | 48.60 | 393,858 |
18 Apr 2024 | 49.42 | 49.97 | 48.10 | 48.69 | 48.69 | 577,229 |
17 Apr 2024 | 47.21 | 49.76 | 47.00 | 49.35 | 49.35 | 384,863 |
16 Apr 2024 | 50.33 | 50.52 | 49.36 | 49.55 | 49.55 | 246,740 |
15 Apr 2024 | 50.46 | 52.12 | 50.42 | 51.17 | 51.17 | 517,949 |
12 Apr 2024 | 51.69 | 52.48 | 50.42 | 50.89 | 50.89 | 741,590 |
11 Apr 2024 | 50.17 | 51.64 | 48.86 | 50.83 | 50.83 | 1,077,231 |
10 Apr 2024 | 51.85 | 53.16 | 48.56 | 50.24 | 50.24 | 757,383 |
09 Apr 2024 | 49.33 | 51.28 | 49.04 | 50.54 | 50.54 | 652,438 |
08 Apr 2024 | 47.88 | 49.67 | 47.48 | 49.29 | 49.29 | 328,597 |
05 Apr 2024 | 47.90 | 49.10 | 47.48 | 47.87 | 47.87 | 758,822 |
04 Apr 2024 | 48.52 | 48.96 | 47.67 | 48.54 | 48.54 | 898,993 |
03 Apr 2024 | 51.08 | 51.14 | 49.12 | 49.56 | 49.56 | 380,811 |
02 Apr 2024 | 52.38 | 53.38 | 51.16 | 51.46 | 51.46 | 4,746,842 |
28 Mar 2024 | 50.44 | 52.88 | 50.12 | 51.56 | 51.56 | 838,231 |
27 Mar 2024 | 51.63 | 51.98 | 50.10 | 51.56 | 51.56 | 2,273,724 |
26 Mar 2024 | 49.81 | 51.90 | 49.59 | 51.26 | 51.26 | 270,184 |
25 Mar 2024 | 51.44 | 52.02 | 49.19 | 50.56 | 50.56 | 1,452,228 |
22 Mar 2024 | 55.69 | 57.68 | 51.70 | 52.34 | 52.34 | 932,891 |
21 Mar 2024 | 56.08 | 57.26 | 56.14 | 56.92 | 56.92 | 898,828 |
20 Mar 2024 | 55.13 | 55.50 | 54.72 | 55.13 | 55.13 | 461,001 |
19 Mar 2024 | 54.72 | 55.60 | 54.36 | 55.36 | 55.36 | 408,687 |
18 Mar 2024 | 55.34 | 56.28 | 54.44 | 54.48 | 54.48 | 6,946,319 |
15 Mar 2024 | 54.81 | 55.70 | 54.15 | 55.63 | 55.63 | 485,521 |
14 Mar 2024 | 56.02 | 56.42 | 54.90 | 55.38 | 55.38 | 638,216 |
13 Mar 2024 | 57.18 | 57.36 | 55.08 | 55.24 | 55.24 | 4,290,710 |
12 Mar 2024 | 58.66 | 59.54 | 58.06 | 59.52 | 59.52 | 763,031 |
11 Mar 2024 | 58.19 | 59.44 | 57.84 | 58.13 | 58.13 | 187,436 |
08 Mar 2024 | 58.87 | 59.56 | 58.32 | 58.87 | 58.87 | 1,046,744 |
07 Mar 2024 | 57.66 | 59.04 | 57.00 | 58.52 | 58.52 | 1,241,906 |
06 Mar 2024 | 56.82 | 58.82 | 56.60 | 58.50 | 58.50 | 726,398 |
05 Mar 2024 | 57.57 | 58.43 | 56.89 | 57.55 | 57.55 | 2,142,444 |
04 Mar 2024 | 59.15 | 59.22 | 57.78 | 58.31 | 58.31 | 747,793 |
01 Mar 2024 | 57.86 | 59.44 | 57.84 | 58.70 | 58.70 | 252,237 |
29 Feb 2024 | 58.78 | 59.14 | 57.10 | 57.23 | 57.23 | 923,898 |
28 Feb 2024 | 58.42 | 58.48 | 57.38 | 58.29 | 58.29 | 1,111,083 |
27 Feb 2024 | 56.61 | 58.30 | 56.50 | 57.64 | 57.64 | 782,338 |
26 Feb 2024 | 58.37 | 58.32 | 56.26 | 56.63 | 56.63 | 652,188 |
23 Feb 2024 | 58.40 | 58.46 | 56.22 | 56.65 | 56.65 | 1,551,344 |
22 Feb 2024 | 59.67 | 60.08 | 58.13 | 58.76 | 58.76 | 717,163 |
21 Feb 2024 | 59.54 | 59.94 | 58.80 | 59.54 | 59.54 | 694,908 |
20 Feb 2024 | 58.09 | 59.36 | 57.36 | 58.85 | 58.85 | 421,015 |
19 Feb 2024 | 58.11 | 60.38 | 57.46 | 59.07 | 59.07 | 1,045,765 |
16 Feb 2024 | 63.36 | 65.57 | 58.16 | 58.44 | 58.44 | 4,286,439 |
15 Feb 2024 | 66.44 | 68.66 | 66.42 | 67.58 | 67.58 | 1,056,961 |
14 Feb 2024 | 63.91 | 66.50 | 63.40 | 66.09 | 66.09 | 396,610 |
13 Feb 2024 | 66.44 | 66.52 | 63.68 | 64.45 | 64.45 | 721,549 |
12 Feb 2024 | 64.53 | 66.86 | 64.58 | 66.40 | 66.40 | 741,183 |
09 Feb 2024 | 64.53 | 65.42 | 64.18 | 64.53 | 64.53 | 961,110 |
08 Feb 2024 | 64.55 | 65.16 | 63.80 | 64.73 | 64.73 | 2,438,455 |
07 Feb 2024 | 62.64 | 64.74 | 62.56 | 63.91 | 63.91 | 629,011 |
06 Feb 2024 | 60.59 | 61.86 | 59.84 | 61.49 | 61.49 | 979,168 |
05 Feb 2024 | 61.53 | 61.84 | 60.34 | 60.59 | 60.59 | 1,297,872 |
02 Feb 2024 | 64.10 | 64.70 | 61.54 | 62.19 | 62.19 | 2,239,125 |
01 Feb 2024 | 61.84 | 64.46 | 61.22 | 63.65 | 63.65 | 235,025 |
31 Jan 2024 | 62.15 | 63.06 | 61.56 | 62.15 | 62.15 | 678,005 |
30 Jan 2024 | 63.30 | 63.58 | 61.62 | 62.37 | 62.37 | 1,473,645 |
29 Jan 2024 | 62.91 | 63.16 | 61.10 | 61.96 | 61.96 | 439,325 |
26 Jan 2024 | 62.07 | 63.48 | 61.60 | 63.20 | 63.20 | 3,247,726 |
25 Jan 2024 | 61.12 | 61.78 | 60.48 | 61.27 | 61.27 | 697,285 |
24 Jan 2024 | 61.00 | 62.64 | 59.72 | 61.90 | 61.90 | 1,088,218 |
23 Jan 2024 | 58.72 | 60.40 | 58.72 | 60.41 | 60.41 | 760,798 |
22 Jan 2024 | 59.17 | 59.42 | 57.58 | 58.29 | 58.29 | 615,861 |
19 Jan 2024 | 60.30 | 60.68 | 58.74 | 59.40 | 59.40 | 561,434 |
18 Jan 2024 | 58.76 | 60.54 | 58.00 | 60.49 | 60.49 | 745,345 |
17 Jan 2024 | 59.85 | 60.08 | 58.54 | 58.95 | 58.95 | 1,169,561 |
16 Jan 2024 | 61.45 | 62.26 | 60.36 | 60.53 | 60.53 | 551,049 |
15 Jan 2024 | 63.52 | 64.86 | 62.42 | 62.85 | 62.85 | 825,752 |
12 Jan 2024 | 65.18 | 66.20 | 64.58 | 64.98 | 64.98 | 623,556 |
11 Jan 2024 | 65.74 | 67.22 | 65.50 | 65.68 | 65.68 | 435,600 |
10 Jan 2024 | 66.11 | 66.80 | 65.06 | 65.14 | 65.14 | 470,582 |
09 Jan 2024 | 69.21 | 69.26 | 66.08 | 66.11 | 66.11 | 9,099,651 |
08 Jan 2024 | 68.80 | 69.48 | 67.90 | 68.71 | 68.71 | 447,882 |
05 Jan 2024 | 68.98 | 69.92 | 68.16 | 68.45 | 68.45 | 551,710 |
04 Jan 2024 | 68.08 | 68.96 | 67.54 | 68.45 | 68.45 | 151,315 |
03 Jan 2024 | 69.43 | 69.62 | 67.10 | 67.34 | 67.34 | 8,917,420 |
02 Jan 2024 | 71.11 | 71.26 | 68.86 | 68.98 | 68.98 | 621,454 |
29 Dec 2023 | 71.17 | 71.86 | 70.64 | 71.17 | 71.17 | 342,586 |
28 Dec 2023 | 70.95 | 71.90 | 70.50 | 70.95 | 70.95 | 518,589 |
27 Dec 2023 | 71.44 | 71.60 | 69.98 | 70.31 | 70.31 | 381,458 |
22 Dec 2023 | 71.50 | 73.12 | 71.36 | 72.55 | 72.55 | 214,540 |
21 Dec 2023 | 71.85 | 72.72 | 70.92 | 71.85 | 71.85 | 374,634 |
20 Dec 2023 | 74.19 | 75.02 | 72.40 | 73.06 | 73.06 | 876,244 |
19 Dec 2023 | 74.15 | 74.58 | 73.44 | 73.80 | 73.80 | 531,032 |
18 Dec 2023 | 74.66 | 75.76 | 73.42 | 74.50 | 74.50 | 694,810 |
15 Dec 2023 | 75.20 | 76.18 | 73.74 | 74.03 | 74.03 | 1,473,988 |
14 Dec 2023 | 72.10 | 75.06 | 72.02 | 74.17 | 74.17 | 886,551 |
13 Dec 2023 | 69.12 | 69.96 | 67.88 | 68.10 | 68.10 | 847,901 |
12 Dec 2023 | 71.50 | 71.78 | 69.02 | 69.39 | 69.39 | 383,471 |
11 Dec 2023 | 70.37 | 72.30 | 70.00 | 71.77 | 71.77 | 654,986 |
08 Dec 2023 | 66.70 | 69.68 | 66.62 | 69.64 | 69.64 | 752,654 |
07 Dec 2023 | 68.10 | 68.32 | 66.22 | 67.07 | 67.07 | 2,144,221 |
06 Dec 2023 | 64.75 | 68.56 | 64.60 | 67.75 | 67.75 | 1,142,343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |