Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 63.45 | 63.50 | 62.25 | 62.35 | 62.35 | 6,584 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 63.40 | 62.45 | 62.45 | 62.45 | 62.45 | 278 |
29 Apr 2024 | 62.92 | 63.30 | 62.75 | 63.30 | 63.30 | 8,676 |
26 Apr 2024 | 62.58 | 63.40 | 62.35 | 63.00 | 63.00 | 4,399 |
25 Apr 2024 | 62.45 | 63.30 | 61.85 | 62.20 | 62.20 | 2,072,062 |
24 Apr 2024 | 65.30 | 63.90 | 62.30 | 63.38 | 63.38 | 5,594 |
23 Apr 2024 | 64.05 | 64.70 | 62.90 | 63.32 | 63.32 | 2,080,619 |
22 Apr 2024 | 64.30 | 64.20 | 63.45 | 63.50 | 63.50 | 501,747 |
19 Apr 2024 | 62.58 | 64.10 | 61.85 | 61.95 | 61.95 | 15,695 |
18 Apr 2024 | 64.82 | 63.10 | 62.55 | 62.94 | 62.94 | 6,383 |
17 Apr 2024 | 64.53 | 64.90 | 64.50 | 64.60 | 64.60 | 5,922 |
16 Apr 2024 | 64.25 | 65.15 | 63.80 | 64.90 | 64.90 | 11,209 |
15 Apr 2024 | 64.93 | 65.55 | 65.06 | 65.06 | 65.06 | 10,543 |
12 Apr 2024 | 65.53 | 65.70 | 65.00 | 65.52 | 65.52 | 15,426 |
11 Apr 2024 | 65.10 | 65.40 | 64.45 | 65.39 | 65.39 | 10,480 |
10 Apr 2024 | 64.25 | 65.35 | 64.35 | 64.35 | 64.35 | 10,558 |
09 Apr 2024 | 65.10 | 65.15 | 64.04 | 64.76 | 64.76 | 3,275 |
08 Apr 2024 | 64.68 | 65.70 | 64.85 | 65.20 | 65.20 | 16,487 |
05 Apr 2024 | 64.57 | 65.15 | 64.40 | 64.60 | 64.60 | 7,456 |
04 Apr 2024 | 64.30 | 65.19 | 64.70 | 64.70 | 64.70 | 1,105 |
03 Apr 2024 | 63.20 | 65.15 | 63.10 | 64.54 | 64.54 | 14,248 |
02 Apr 2024 | 63.53 | 63.45 | 62.55 | 62.96 | 62.96 | 8,842 |
28 Mar 2024 | 63.53 | 63.90 | 63.40 | 63.75 | 63.75 | 1,615 |
27 Mar 2024 | 64.63 | 65.15 | 63.35 | 63.35 | 63.35 | 4,236 |
26 Mar 2024 | 64.35 | 64.85 | 63.50 | 64.00 | 64.00 | 1,149,042 |
25 Mar 2024 | 64.25 | 64.50 | 64.14 | 64.45 | 64.45 | 2,482 |
22 Mar 2024 | 63.67 | 64.25 | 63.60 | 64.10 | 64.10 | 21,305 |
21 Mar 2024 | 63.35 | 63.55 | 62.75 | 63.25 | 63.25 | 1,435,002 |
20 Mar 2024 | 63.30 | 63.00 | 62.69 | 62.69 | 62.69 | 6,342 |
19 Mar 2024 | 61.67 | 63.29 | 62.02 | 62.02 | 62.02 | 10,682 |
18 Mar 2024 | 61.53 | 62.06 | 61.20 | 62.06 | 62.06 | 12,399 |
15 Mar 2024 | 59.92 | 62.10 | 59.90 | 61.65 | 61.65 | 21,011 |
14 Mar 2024 | 59.92 | 60.03 | 59.55 | 59.99 | 59.99 | 25,895 |
13 Mar 2024 | 57.88 | 60.05 | 57.57 | 59.89 | 59.89 | 327,240 |
12 Mar 2024 | 61.25 | 62.50 | 61.70 | 62.50 | 62.50 | 4,738 |
11 Mar 2024 | 61.20 | 61.75 | 60.95 | 61.50 | 61.50 | 3,210 |
08 Mar 2024 | 60.83 | 61.05 | 60.35 | 61.05 | 61.05 | 244 |
07 Mar 2024 | 61.83 | 62.15 | 60.59 | 60.95 | 60.95 | 2,107 |
06 Mar 2024 | 60.20 | 61.00 | 59.80 | 60.69 | 60.69 | 5,580 |
05 Mar 2024 | 61.53 | 61.35 | 59.80 | 59.92 | 59.92 | 4,367 |
04 Mar 2024 | 62.40 | 61.85 | 61.35 | 61.66 | 61.66 | 11,399 |
01 Mar 2024 | 62.15 | 62.70 | 61.85 | 62.44 | 62.44 | 1,645 |
29 Feb 2024 | 61.35 | 61.35 | 60.60 | 61.35 | 61.35 | 4,969 |
28 Feb 2024 | 60.83 | 61.30 | 60.45 | 60.50 | 60.50 | 5,027 |
27 Feb 2024 | 60.25 | 60.75 | 59.70 | 60.54 | 60.54 | 5,684 |
26 Feb 2024 | 59.35 | 60.40 | 59.15 | 59.89 | 59.89 | 9,396 |
23 Feb 2024 | 58.15 | 59.15 | 58.00 | 58.42 | 58.42 | 15,838 |
22 Feb 2024 | 57.83 | 58.45 | 57.15 | 57.96 | 57.96 | 4,684 |
21 Feb 2024 | 57.63 | 57.85 | 56.94 | 57.58 | 57.58 | 6,361 |
20 Feb 2024 | 59.15 | 59.10 | 57.25 | 57.62 | 57.62 | 7,275 |
19 Feb 2024 | 59.53 | 59.75 | 58.65 | 59.04 | 59.04 | 16,877 |
16 Feb 2024 | 58.92 | 59.95 | 58.90 | 59.05 | 59.05 | 9,297 |
15 Feb 2024 | 59.10 | 59.20 | 57.93 | 58.40 | 58.40 | 6,403 |
14 Feb 2024 | 56.63 | 58.99 | 56.20 | 58.68 | 58.68 | 8,949 |
13 Feb 2024 | 57.30 | 57.65 | 56.40 | 57.30 | 57.30 | 7,528 |
12 Feb 2024 | 56.92 | 57.70 | 57.00 | 57.58 | 57.58 | 27,134 |
09 Feb 2024 | 57.45 | 59.15 | 55.20 | 57.35 | 57.35 | 11,403 |
08 Feb 2024 | 54.67 | 57.41 | 56.00 | 56.75 | 56.75 | 6,560 |
07 Feb 2024 | 50.59 | 50.85 | 49.82 | 50.45 | 50.45 | 14,235 |
06 Feb 2024 | 50.87 | 50.55 | 50.25 | 50.25 | 50.25 | 1,161 |
05 Feb 2024 | 51.69 | 51.55 | 51.05 | 51.05 | 51.05 | 4,627 |
02 Feb 2024 | 52.53 | 52.40 | 51.15 | 51.81 | 51.81 | 7,724 |
01 Feb 2024 | 53.05 | 52.85 | 52.60 | 52.60 | 52.60 | 636 |
31 Jan 2024 | 51.43 | 53.00 | 52.75 | 52.85 | 52.85 | 2,231 |
30 Jan 2024 | 51.01 | 51.45 | 51.10 | 51.15 | 51.15 | 1,821 |
29 Jan 2024 | 51.31 | 51.85 | 50.80 | 51.02 | 51.02 | 6,902 |
26 Jan 2024 | 50.24 | 50.60 | 50.20 | 50.36 | 50.36 | 3,396 |
25 Jan 2024 | 50.53 | 50.12 | 50.05 | 50.12 | 50.12 | 9,803 |
24 Jan 2024 | 51.72 | 51.40 | 50.65 | 51.26 | 51.26 | 11,550 |
23 Jan 2024 | 52.92 | 52.55 | 51.10 | 52.05 | 52.05 | 4,758 |
22 Jan 2024 | 52.53 | 52.75 | 52.40 | 52.75 | 52.75 | 2,235 |
19 Jan 2024 | 52.88 | 52.95 | 51.90 | 52.09 | 52.09 | 11,498 |
18 Jan 2024 | 54.30 | 55.35 | 52.15 | 52.55 | 52.55 | 5,633 |
17 Jan 2024 | 52.44 | 52.95 | 52.30 | 52.95 | 52.95 | 1,938 |
16 Jan 2024 | 52.92 | 53.30 | 52.65 | 52.85 | 52.85 | 6,541 |
15 Jan 2024 | 54.83 | 53.75 | 53.10 | 53.10 | 53.10 | 3,340 |
12 Jan 2024 | 54.58 | 55.15 | 54.55 | 54.65 | 54.65 | 12,919 |
11 Jan 2024 | 54.30 | 54.85 | 54.25 | 54.35 | 54.35 | 4,857 |
10 Jan 2024 | 53.58 | 54.65 | 53.90 | 54.16 | 54.16 | 6,538 |
09 Jan 2024 | 53.58 | 53.95 | 53.05 | 53.62 | 53.62 | 28,209 |
08 Jan 2024 | 52.67 | 53.35 | 52.00 | 52.36 | 52.36 | 11,646 |
05 Jan 2024 | 51.67 | 52.84 | 51.00 | 51.24 | 51.24 | 1,519 |
04 Jan 2024 | 51.21 | 52.00 | 51.00 | 51.97 | 51.97 | 4,252 |
03 Jan 2024 | 52.20 | 52.00 | 50.90 | 52.00 | 52.00 | 8,074 |
02 Jan 2024 | 52.72 | 52.75 | 51.60 | 52.00 | 52.00 | 14,481 |
29 Dec 2023 | 51.83 | 52.90 | 51.65 | 52.74 | 52.74 | 3,456 |
28 Dec 2023 | 52.21 | 52.45 | 51.80 | 52.20 | 52.20 | 4,795 |
27 Dec 2023 | 51.10 | 52.55 | 52.00 | 52.43 | 52.43 | 2,787 |
22 Dec 2023 | 51.54 | 52.07 | 51.25 | 51.85 | 51.85 | 290,679 |
21 Dec 2023 | 50.44 | 51.45 | 50.55 | 50.55 | 50.55 | 5,695 |
20 Dec 2023 | 50.21 | 50.80 | 49.80 | 50.65 | 50.65 | 5,950 |
19 Dec 2023 | 49.63 | 51.05 | 49.74 | 50.72 | 50.72 | 17,201 |
18 Dec 2023 | 49.58 | 50.00 | 49.00 | 50.00 | 50.00 | 5,702 |
15 Dec 2023 | 49.43 | 50.30 | 49.18 | 49.26 | 49.26 | 10,135 |
14 Dec 2023 | 48.06 | 49.68 | 48.20 | 49.44 | 49.44 | 29,604 |
13 Dec 2023 | 47.82 | 48.44 | 47.70 | 48.07 | 48.07 | 27,517 |
12 Dec 2023 | 47.49 | 47.88 | 46.50 | 47.76 | 47.76 | 13,248 |
11 Dec 2023 | 47.15 | 47.72 | 47.26 | 47.52 | 47.52 | 15,030 |
08 Dec 2023 | 46.65 | 47.72 | 46.56 | 47.72 | 47.72 | 24,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |