Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 71.35 | 71.85 | 70.70 | 70.82 | 70.82 | 4,324,162 |
04 Jun 2024 | 69.70 | 71.11 | 69.52 | 71.11 | 71.11 | 4,766,597 |
03 Jun 2024 | 68.78 | 70.24 | 68.08 | 69.70 | 69.70 | 4,169,736 |
31 May 2024 | 67.97 | 70.26 | 67.81 | 68.94 | 68.94 | 5,431,444 |
30 May 2024 | 68.76 | 69.00 | 67.60 | 67.98 | 67.98 | 4,301,895 |
29 May 2024 | 69.56 | 70.05 | 68.82 | 69.21 | 69.21 | 3,906,749 |
28 May 2024 | 70.63 | 71.11 | 69.60 | 69.83 | 69.83 | 3,299,950 |
27 May 2024 | 70.66 | 71.30 | 70.17 | 70.95 | 70.95 | 4,283,542 |
24 May 2024 | 70.30 | 71.14 | 69.70 | 70.05 | 70.05 | 4,025,314 |
23 May 2024 | 72.02 | 72.59 | 70.49 | 70.70 | 70.70 | 4,848,765 |
22 May 2024 | 73.35 | 73.35 | 72.00 | 72.24 | 72.24 | 4,515,500 |
21 May 2024 | 73.99 | 74.45 | 73.12 | 73.37 | 73.37 | 3,410,596 |
20 May 2024 | 74.10 | 75.46 | 73.95 | 74.39 | 74.39 | 4,314,880 |
17 May 2024 | 73.59 | 74.47 | 72.58 | 73.70 | 73.70 | 4,244,207 |
16 May 2024 | 73.96 | 74.47 | 72.90 | 74.00 | 74.00 | 4,548,224 |
15 May 2024 | 75.37 | 75.52 | 73.52 | 73.62 | 73.62 | 4,591,253 |
14 May 2024 | 74.38 | 76.49 | 74.19 | 75.55 | 75.55 | 5,984,277 |
13 May 2024 | 73.30 | 74.65 | 72.88 | 74.32 | 74.32 | 4,982,121 |
10 May 2024 | 73.55 | 74.48 | 73.30 | 74.10 | 74.10 | 4,577,342 |
09 May 2024 | 73.20 | 73.80 | 72.68 | 73.27 | 73.27 | 4,657,420 |
08 May 2024 | 73.03 | 73.75 | 72.06 | 73.24 | 73.24 | 6,645,244 |
07 May 2024 | 73.00 | 74.85 | 72.86 | 73.03 | 73.03 | 8,070,468 |
06 May 2024 | 72.50 | 73.33 | 71.40 | 73.32 | 73.32 | 9,864,689 |
30 Apr 2024 | 71.70 | 72.00 | 69.15 | 70.37 | 70.37 | 10,223,718 |
29 Apr 2024 | 66.20 | 68.50 | 65.82 | 68.05 | 68.05 | 6,185,505 |
26 Apr 2024 | 63.89 | 66.60 | 63.89 | 66.50 | 66.50 | 6,758,428 |
25 Apr 2024 | 64.30 | 64.80 | 63.75 | 63.87 | 63.87 | 3,239,646 |
24 Apr 2024 | 65.00 | 65.02 | 63.72 | 64.55 | 64.55 | 3,193,098 |
23 Apr 2024 | 65.00 | 65.87 | 64.60 | 65.03 | 65.03 | 4,110,246 |
22 Apr 2024 | 62.90 | 65.38 | 62.38 | 65.00 | 65.00 | 6,040,225 |
19 Apr 2024 | 66.04 | 66.10 | 63.50 | 64.17 | 64.17 | 7,969,985 |
18 Apr 2024 | 65.20 | 67.80 | 64.40 | 66.57 | 66.57 | 6,506,680 |
17 Apr 2024 | 65.04 | 66.26 | 65.02 | 65.50 | 65.50 | 4,270,302 |
16 Apr 2024 | 66.90 | 67.45 | 65.16 | 65.22 | 65.22 | 4,920,912 |
15 Apr 2024 | 65.26 | 68.20 | 65.04 | 66.97 | 66.97 | 6,475,706 |
12 Apr 2024 | 67.30 | 68.00 | 64.30 | 65.28 | 65.28 | 5,550,810 |
11 Apr 2024 | 66.60 | 67.50 | 65.54 | 67.43 | 67.43 | 3,947,830 |
10 Apr 2024 | 66.85 | 67.30 | 66.42 | 67.00 | 67.00 | 3,881,083 |
09 Apr 2024 | 64.60 | 67.50 | 64.56 | 67.14 | 67.14 | 5,354,355 |
08 Apr 2024 | 65.35 | 67.20 | 63.96 | 65.30 | 65.30 | 7,690,143 |
03 Apr 2024 | 66.71 | 67.45 | 65.61 | 65.89 | 65.89 | 3,761,809 |
02 Apr 2024 | 65.49 | 67.44 | 65.16 | 66.84 | 66.84 | 5,177,146 |
01 Apr 2024 | 65.54 | 66.50 | 65.16 | 65.95 | 65.95 | 4,433,100 |
29 Mar 2024 | 64.31 | 64.90 | 64.25 | 64.47 | 64.47 | 1,352,454 |
28 Mar 2024 | 63.32 | 64.80 | 63.20 | 64.60 | 64.60 | 2,922,202 |
27 Mar 2024 | 64.35 | 65.33 | 63.51 | 63.55 | 63.55 | 3,052,800 |
26 Mar 2024 | 64.20 | 64.94 | 63.82 | 64.87 | 64.87 | 3,426,720 |
25 Mar 2024 | 65.00 | 65.34 | 64.08 | 64.21 | 64.21 | 4,111,277 |
22 Mar 2024 | 67.43 | 67.72 | 65.10 | 65.35 | 65.35 | 6,188,330 |
21 Mar 2024 | 68.70 | 69.33 | 67.75 | 67.90 | 67.90 | 3,766,998 |
20 Mar 2024 | 68.78 | 69.49 | 68.30 | 68.74 | 68.74 | 4,640,382 |
19 Mar 2024 | 68.07 | 69.36 | 67.58 | 68.83 | 68.83 | 4,263,822 |
18 Mar 2024 | 67.93 | 68.42 | 67.00 | 68.38 | 68.38 | 3,884,960 |
15 Mar 2024 | 67.61 | 69.19 | 67.26 | 67.92 | 67.92 | 3,928,305 |
14 Mar 2024 | 68.58 | 69.68 | 67.45 | 67.92 | 67.92 | 4,613,258 |
13 Mar 2024 | 68.45 | 69.66 | 67.83 | 69.00 | 69.00 | 7,106,274 |
12 Mar 2024 | 65.88 | 69.89 | 65.46 | 68.58 | 68.58 | 9,587,490 |
11 Mar 2024 | 64.46 | 66.97 | 64.40 | 66.01 | 66.01 | 5,582,195 |
08 Mar 2024 | 65.00 | 65.31 | 63.60 | 64.30 | 64.30 | 4,156,816 |
07 Mar 2024 | 66.99 | 67.00 | 65.07 | 65.08 | 65.08 | 4,160,176 |
06 Mar 2024 | 67.00 | 67.82 | 66.60 | 66.70 | 66.70 | 5,454,627 |
05 Mar 2024 | 65.51 | 68.55 | 65.31 | 67.14 | 67.14 | 7,823,285 |
04 Mar 2024 | 65.31 | 66.45 | 64.69 | 66.05 | 66.05 | 5,075,661 |
01 Mar 2024 | 65.00 | 66.16 | 64.50 | 65.60 | 65.60 | 4,807,613 |
29 Feb 2024 | 63.01 | 65.60 | 62.81 | 65.50 | 65.50 | 6,255,585 |
28 Feb 2024 | 64.99 | 66.18 | 63.32 | 63.38 | 63.38 | 6,987,165 |
27 Feb 2024 | 64.37 | 65.11 | 64.00 | 64.99 | 64.99 | 5,391,749 |
26 Feb 2024 | 66.60 | 67.16 | 64.60 | 64.75 | 64.75 | 7,248,970 |
23 Feb 2024 | 64.91 | 68.45 | 64.91 | 67.27 | 67.27 | 11,650,120 |
22 Feb 2024 | 65.50 | 65.80 | 63.86 | 65.57 | 65.57 | 9,462,503 |
21 Feb 2024 | 59.05 | 65.56 | 58.88 | 65.56 | 65.56 | 10,012,460 |
20 Feb 2024 | 59.00 | 59.80 | 58.50 | 59.60 | 59.60 | 4,483,827 |
19 Feb 2024 | 58.32 | 59.84 | 58.19 | 59.24 | 59.24 | 6,021,239 |
08 Feb 2024 | 57.59 | 58.11 | 55.83 | 57.84 | 57.84 | 8,616,930 |
07 Feb 2024 | 57.68 | 59.20 | 56.90 | 58.71 | 58.71 | 5,117,794 |
06 Feb 2024 | 53.96 | 57.50 | 53.00 | 57.20 | 57.20 | 5,926,057 |
05 Feb 2024 | 54.01 | 55.30 | 52.60 | 53.96 | 53.96 | 5,741,528 |
02 Feb 2024 | 55.71 | 56.64 | 52.53 | 54.35 | 54.35 | 5,590,761 |
01 Feb 2024 | 55.41 | 56.86 | 55.22 | 55.62 | 55.62 | 3,508,703 |
31 Jan 2024 | 57.37 | 57.85 | 55.55 | 55.58 | 55.58 | 3,690,200 |
30 Jan 2024 | 59.66 | 59.66 | 57.37 | 57.37 | 57.37 | 3,932,476 |
29 Jan 2024 | 59.80 | 61.05 | 59.77 | 60.01 | 60.01 | 4,160,206 |
26 Jan 2024 | 60.10 | 61.45 | 59.73 | 59.98 | 59.98 | 3,146,272 |
25 Jan 2024 | 58.58 | 60.72 | 57.90 | 60.69 | 60.69 | 5,847,479 |
24 Jan 2024 | 59.64 | 59.96 | 57.32 | 58.55 | 58.55 | 3,877,770 |
23 Jan 2024 | 58.00 | 60.10 | 57.30 | 59.29 | 59.29 | 4,090,828 |
22 Jan 2024 | 60.83 | 60.92 | 58.01 | 58.21 | 58.21 | 4,804,980 |
19 Jan 2024 | 61.66 | 62.31 | 60.85 | 61.10 | 61.10 | 3,782,478 |
18 Jan 2024 | 60.50 | 62.23 | 59.60 | 62.15 | 62.15 | 5,400,949 |
17 Jan 2024 | 63.79 | 63.80 | 60.62 | 60.74 | 60.74 | 5,016,279 |
16 Jan 2024 | 63.01 | 63.93 | 62.27 | 63.90 | 63.90 | 3,444,538 |
15 Jan 2024 | 63.33 | 64.02 | 62.76 | 63.10 | 63.10 | 2,737,165 |
12 Jan 2024 | 63.72 | 64.46 | 63.35 | 63.61 | 63.61 | 2,994,139 |
11 Jan 2024 | 62.77 | 64.49 | 62.31 | 64.02 | 64.02 | 4,518,472 |
10 Jan 2024 | 60.99 | 63.80 | 60.43 | 62.76 | 62.76 | 5,660,204 |
09 Jan 2024 | 60.50 | 62.10 | 59.91 | 60.97 | 60.97 | 3,595,696 |
08 Jan 2024 | 61.01 | 61.61 | 60.13 | 60.43 | 60.43 | 3,267,467 |
05 Jan 2024 | 61.97 | 62.81 | 60.89 | 61.08 | 61.08 | 2,959,139 |
04 Jan 2024 | 63.65 | 63.70 | 62.01 | 62.37 | 62.37 | 2,741,681 |
03 Jan 2024 | 63.55 | 64.85 | 62.98 | 63.85 | 63.85 | 3,535,932 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |