Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 124,444 |
21 May 2024 | 133.00 | 140.00 | 133.00 | 136.50 | 136.50 | 96,000 |
20 May 2024 | 133.50 | 138.50 | 133.00 | 135.00 | 135.00 | 165,000 |
17 May 2024 | 132.00 | 140.50 | 124.50 | 140.50 | 140.50 | 275,000 |
16 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 224,000 |
15 May 2024 | 114.00 | 119.50 | 114.00 | 119.50 | 119.50 | 261,000 |
14 May 2024 | 105.00 | 109.00 | 100.00 | 109.00 | 109.00 | 452,000 |
13 May 2024 | 97.50 | 99.20 | 91.80 | 99.20 | 99.20 | 617,000 |
10 May 2024 | 95.00 | 100.00 | 88.10 | 90.20 | 90.20 | 753,000 |
09 May 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 699,000 |
08 May 2024 | 83.50 | 87.10 | 75.60 | 85.60 | 85.60 | 1,038,000 |
07 May 2024 | 72.10 | 79.30 | 70.50 | 79.30 | 79.30 | 688,000 |
06 May 2024 | 74.70 | 74.70 | 69.10 | 72.10 | 72.10 | 777,000 |
03 May 2024 | 73.00 | 77.50 | 66.00 | 75.20 | 75.20 | 1,271,000 |
02 May 2024 | 66.00 | 70.50 | 65.30 | 70.50 | 70.50 | 1,019,000 |
30 Apr 2024 | 58.90 | 64.10 | 57.80 | 64.10 | 64.10 | 771,000 |
29 Apr 2024 | 57.70 | 58.40 | 56.50 | 58.30 | 58.30 | 197,000 |
26 Apr 2024 | 56.70 | 57.40 | 55.70 | 56.40 | 56.40 | 149,000 |
25 Apr 2024 | 56.50 | 56.50 | 55.40 | 55.60 | 55.60 | 60,000 |
24 Apr 2024 | 57.30 | 57.50 | 56.30 | 57.00 | 57.00 | 60,000 |
23 Apr 2024 | 54.90 | 56.40 | 54.90 | 55.70 | 55.70 | 131,000 |
22 Apr 2024 | 57.40 | 57.40 | 54.50 | 54.50 | 54.50 | 107,000 |
19 Apr 2024 | 57.00 | 57.60 | 53.30 | 57.30 | 57.30 | 208,000 |
18 Apr 2024 | 57.00 | 58.30 | 57.00 | 57.50 | 57.50 | 62,000 |
17 Apr 2024 | 57.90 | 58.00 | 56.80 | 57.60 | 57.60 | 141,000 |
16 Apr 2024 | 56.80 | 57.80 | 53.10 | 57.30 | 57.30 | 332,000 |
15 Apr 2024 | 58.30 | 58.30 | 56.10 | 57.10 | 57.10 | 183,000 |
12 Apr 2024 | 57.90 | 58.70 | 56.70 | 58.30 | 58.30 | 264,000 |
11 Apr 2024 | 59.80 | 60.50 | 57.20 | 57.90 | 57.90 | 423,000 |
10 Apr 2024 | 56.90 | 57.40 | 56.00 | 57.40 | 57.40 | 251,000 |
09 Apr 2024 | 57.10 | 57.20 | 54.90 | 56.30 | 56.30 | 147,000 |
08 Apr 2024 | 54.10 | 55.70 | 53.30 | 55.70 | 55.70 | 120,000 |
03 Apr 2024 | 54.50 | 54.50 | 52.80 | 54.00 | 54.00 | 154,000 |
02 Apr 2024 | 53.10 | 54.20 | 52.50 | 54.00 | 54.00 | 131,000 |
01 Apr 2024 | 52.40 | 54.00 | 52.40 | 52.80 | 52.80 | 119,000 |
29 Mar 2024 | 53.40 | 54.80 | 52.90 | 52.90 | 52.90 | 145,000 |
28 Mar 2024 | 56.10 | 56.10 | 53.20 | 54.40 | 54.40 | 285,000 |
27 Mar 2024 | 55.40 | 56.80 | 53.60 | 56.00 | 56.00 | 525,000 |
26 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
25 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
22 Mar 2024 | 51.40 | 51.40 | 50.00 | 50.20 | 50.20 | 155,000 |
21 Mar 2024 | 51.20 | 52.60 | 49.50 | 51.30 | 51.30 | 357,000 |
20 Mar 2024 | 53.20 | 53.40 | 50.00 | 50.90 | 50.90 | 533,000 |
19 Mar 2024 | 57.70 | 57.70 | 52.50 | 52.90 | 52.90 | 755,000 |
18 Mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
15 Mar 2024 | 58.20 | 62.40 | 55.50 | 61.20 | 61.20 | 879,000 |
14 Mar 2024 | 66.20 | 66.20 | 56.60 | 60.50 | 60.50 | 1,306,000 |
13 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 246,000 |
12 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 360,000 |
11 Mar 2024 | 48.10 | 50.00 | 47.65 | 49.85 | 49.85 | 112,000 |
08 Mar 2024 | 48.60 | 48.65 | 46.70 | 48.00 | 48.00 | 175,000 |
07 Mar 2024 | 50.80 | 50.80 | 48.55 | 48.55 | 48.55 | 118,000 |
06 Mar 2024 | 49.75 | 50.10 | 49.20 | 49.60 | 49.60 | 71,000 |
05 Mar 2024 | 49.20 | 50.20 | 48.25 | 49.75 | 49.75 | 114,000 |
04 Mar 2024 | 48.70 | 50.20 | 48.35 | 49.20 | 49.20 | 150,000 |
01 Mar 2024 | 49.75 | 50.80 | 48.60 | 48.70 | 48.70 | 135,000 |
29 Feb 2024 | 50.00 | 50.90 | 49.00 | 49.65 | 49.65 | 160,000 |
27 Feb 2024 | 52.10 | 52.10 | 49.60 | 50.70 | 50.70 | 242,000 |
26 Feb 2024 | 49.75 | 52.50 | 49.75 | 51.60 | 51.60 | 390,000 |
23 Feb 2024 | 49.00 | 50.40 | 48.50 | 49.65 | 49.65 | 340,000 |
22 Feb 2024 | 48.30 | 49.40 | 48.15 | 48.60 | 48.60 | 186,000 |
21 Feb 2024 | 47.85 | 48.90 | 47.15 | 48.25 | 48.25 | 201,000 |
20 Feb 2024 | 47.70 | 48.65 | 46.05 | 47.85 | 47.85 | 300,000 |
19 Feb 2024 | 46.70 | 49.00 | 46.10 | 47.50 | 47.50 | 459,000 |
16 Feb 2024 | 45.60 | 46.55 | 44.00 | 46.55 | 46.55 | 490,000 |
15 Feb 2024 | 41.30 | 42.35 | 41.30 | 42.35 | 42.35 | 53,000 |
05 Feb 2024 | 41.80 | 42.75 | 40.90 | 41.45 | 41.45 | 61,000 |
02 Feb 2024 | 42.00 | 42.35 | 41.50 | 41.70 | 41.70 | 22,000 |
01 Feb 2024 | 41.95 | 42.25 | 41.85 | 41.85 | 41.85 | 55,000 |
31 Jan 2024 | 42.80 | 42.95 | 41.90 | 41.95 | 41.95 | 64,000 |
30 Jan 2024 | 43.50 | 43.60 | 42.50 | 42.85 | 42.85 | 38,000 |
29 Jan 2024 | 42.00 | 43.50 | 41.40 | 43.30 | 43.30 | 78,000 |
26 Jan 2024 | 42.65 | 43.00 | 41.85 | 41.95 | 41.95 | 97,000 |
25 Jan 2024 | 44.50 | 44.50 | 43.00 | 43.00 | 43.00 | 51,000 |
24 Jan 2024 | 44.95 | 44.95 | 43.40 | 43.40 | 43.40 | 116,000 |
23 Jan 2024 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 83,000 |
22 Jan 2024 | 43.00 | 43.30 | 42.50 | 42.90 | 42.90 | 81,000 |
19 Jan 2024 | 42.00 | 42.95 | 41.90 | 42.40 | 42.40 | 150,000 |
18 Jan 2024 | 44.45 | 44.45 | 41.20 | 41.35 | 41.35 | 404,000 |
17 Jan 2024 | 44.45 | 44.70 | 43.10 | 43.50 | 43.50 | 69,000 |
16 Jan 2024 | 46.45 | 46.60 | 44.15 | 44.45 | 44.45 | 330,000 |
15 Jan 2024 | 46.25 | 47.20 | 46.10 | 46.45 | 46.45 | 127,000 |
12 Jan 2024 | 47.55 | 48.35 | 46.65 | 46.65 | 46.65 | 121,000 |
11 Jan 2024 | 47.15 | 48.45 | 47.15 | 47.45 | 47.45 | 101,000 |
10 Jan 2024 | 47.50 | 49.75 | 47.20 | 48.45 | 48.45 | 142,000 |
09 Jan 2024 | 47.55 | 48.05 | 47.05 | 47.50 | 47.50 | 84,000 |
08 Jan 2024 | 48.40 | 48.50 | 46.25 | 47.55 | 47.55 | 315,000 |
05 Jan 2024 | 49.60 | 50.40 | 48.55 | 48.55 | 48.55 | 245,000 |
04 Jan 2024 | 49.90 | 51.00 | 49.50 | 49.60 | 49.60 | 168,000 |
03 Jan 2024 | 50.70 | 51.70 | 49.75 | 50.30 | 50.30 | 366,000 |
02 Jan 2024 | 50.90 | 53.80 | 48.45 | 53.40 | 53.40 | 617,000 |
29 Dec 2023 | 50.20 | 54.70 | 50.20 | 51.80 | 51.80 | 1,021,000 |
28 Dec 2023 | 49.30 | 50.60 | 48.85 | 50.10 | 50.10 | 170,000 |
27 Dec 2023 | 50.00 | 50.20 | 49.00 | 49.75 | 49.75 | 255,000 |
26 Dec 2023 | 50.60 | 51.80 | 48.30 | 51.30 | 51.30 | 355,000 |
25 Dec 2023 | 54.00 | 54.00 | 49.30 | 50.80 | 50.80 | 373,000 |
22 Dec 2023 | 53.10 | 54.40 | 52.50 | 53.20 | 53.20 | 191,000 |
21 Dec 2023 | 51.40 | 53.50 | 51.10 | 53.40 | 53.40 | 493,000 |
20 Dec 2023 | 51.30 | 52.50 | 51.30 | 51.90 | 51.90 | 128,000 |
19 Dec 2023 | 51.00 | 51.70 | 50.60 | 51.30 | 51.30 | 158,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |