Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 66.20 | 66.60 | 66.20 | 66.50 | 66.50 | 11,000 |
16 May 2024 | 68.30 | 68.30 | 66.60 | 66.60 | 66.60 | 14,000 |
15 May 2024 | 67.10 | 67.50 | 66.60 | 66.70 | 66.70 | 33,000 |
14 May 2024 | 66.90 | 67.00 | 66.50 | 66.50 | 66.50 | 10,000 |
13 May 2024 | 67.50 | 67.50 | 65.40 | 66.30 | 66.30 | 48,000 |
10 May 2024 | 68.00 | 68.40 | 67.50 | 67.50 | 67.50 | 15,000 |
09 May 2024 | 68.00 | 68.10 | 67.10 | 67.60 | 67.60 | 30,000 |
08 May 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | 28,100 |
07 May 2024 | 68.40 | 68.70 | 67.40 | 67.50 | 67.50 | 41,000 |
06 May 2024 | 66.30 | 68.30 | 66.10 | 68.30 | 68.30 | 70,213 |
03 May 2024 | 65.20 | 66.00 | 65.20 | 65.40 | 65.40 | 29,000 |
02 May 2024 | 64.90 | 65.00 | 64.60 | 64.70 | 64.70 | 10,000 |
30 Apr 2024 | 64.50 | 64.50 | 64.10 | 64.30 | 64.30 | 11,000 |
29 Apr 2024 | 64.20 | 65.60 | 64.20 | 64.50 | 64.50 | 16,000 |
26 Apr 2024 | 64.10 | 64.40 | 64.10 | 64.20 | 64.20 | 7,100 |
25 Apr 2024 | 63.80 | 64.40 | 63.60 | 64.10 | 64.10 | 11,000 |
24 Apr 2024 | 64.00 | 66.10 | 64.00 | 64.80 | 64.80 | 27,000 |
23 Apr 2024 | 63.00 | 63.40 | 63.00 | 63.30 | 63.30 | 10,000 |
22 Apr 2024 | 63.20 | 63.50 | 63.00 | 63.00 | 63.00 | 21,000 |
19 Apr 2024 | 65.00 | 65.00 | 63.10 | 63.60 | 63.60 | 46,000 |
18 Apr 2024 | 65.70 | 65.70 | 64.70 | 65.10 | 65.10 | 20,000 |
17 Apr 2024 | 64.40 | 66.40 | 64.40 | 65.90 | 65.90 | 29,000 |
16 Apr 2024 | 65.70 | 65.70 | 63.40 | 63.70 | 63.70 | 62,212 |
15 Apr 2024 | 68.20 | 68.20 | 66.60 | 66.60 | 66.60 | 65,105 |
12 Apr 2024 | 70.00 | 71.70 | 68.80 | 69.00 | 69.00 | 64,084 |
11 Apr 2024 | 68.00 | 70.00 | 68.00 | 69.30 | 69.30 | 71,156 |
10 Apr 2024 | 69.00 | 69.00 | 68.40 | 68.40 | 68.40 | 47,712 |
09 Apr 2024 | 68.00 | 68.40 | 67.70 | 68.30 | 68.30 | 39,000 |
08 Apr 2024 | 69.10 | 69.30 | 68.00 | 68.00 | 68.00 | 95,011 |
03 Apr 2024 | 71.90 | 71.90 | 68.90 | 69.20 | 69.20 | 76,003 |
02 Apr 2024 | 72.00 | 72.00 | 70.70 | 71.60 | 71.60 | 104,005 |
01 Apr 2024 | 74.00 | 75.20 | 71.00 | 72.30 | 72.30 | 632,066 |
29 Mar 2024 | 63.60 | 69.60 | 63.60 | 69.60 | 69.60 | 242,000 |
28 Mar 2024 | 63.40 | 63.80 | 62.80 | 63.30 | 63.30 | 21,000 |
27 Mar 2024 | 62.70 | 63.20 | 62.30 | 63.20 | 63.20 | 19,000 |
26 Mar 2024 | 62.40 | 62.50 | 62.20 | 62.20 | 62.20 | 12,000 |
25 Mar 2024 | 62.70 | 62.70 | 62.30 | 62.30 | 62.30 | 3,000 |
22 Mar 2024 | 62.30 | 62.40 | 62.00 | 62.30 | 62.30 | 17,060 |
21 Mar 2024 | 62.70 | 62.70 | 62.20 | 62.20 | 62.20 | 9,000 |
20 Mar 2024 | 62.10 | 63.00 | 62.00 | 62.50 | 62.50 | 33,061 |
19 Mar 2024 | 63.60 | 63.60 | 62.10 | 62.10 | 62.10 | 55,000 |
18 Mar 2024 | 62.00 | 64.20 | 62.00 | 63.60 | 63.60 | 39,100 |
15 Mar 2024 | 61.70 | 61.80 | 61.60 | 61.80 | 61.80 | 9,000 |
14 Mar 2024 | 61.10 | 62.00 | 61.10 | 61.70 | 61.70 | 17,000 |
13 Mar 2024 | 61.80 | 61.80 | 61.30 | 61.30 | 61.30 | 16,000 |
12 Mar 2024 | 61.20 | 62.20 | 61.20 | 62.00 | 62.00 | 27,000 |
11 Mar 2024 | 62.60 | 62.60 | 61.10 | 61.30 | 61.30 | 20,078 |
08 Mar 2024 | 62.70 | 62.70 | 61.20 | 61.20 | 61.20 | 30,068 |
07 Mar 2024 | 63.50 | 63.70 | 62.70 | 62.80 | 62.80 | 33,052 |
06 Mar 2024 | 63.30 | 63.80 | 63.30 | 63.40 | 63.40 | 22,001 |
05 Mar 2024 | 63.30 | 63.50 | 63.20 | 63.30 | 63.30 | 24,000 |
04 Mar 2024 | 63.80 | 63.90 | 63.50 | 63.70 | 63.70 | 21,020 |
01 Mar 2024 | 63.90 | 63.90 | 63.80 | 63.80 | 63.80 | 10,090 |
29 Feb 2024 | 64.40 | 64.40 | 63.70 | 63.90 | 63.90 | 8,019 |
27 Feb 2024 | 64.40 | 64.60 | 64.30 | 64.50 | 64.50 | 9,000 |
26 Feb 2024 | 65.30 | 65.90 | 63.80 | 65.40 | 65.40 | 52,030 |
23 Feb 2024 | 67.30 | 67.30 | 64.80 | 64.80 | 64.80 | 60,000 |
22 Feb 2024 | 62.10 | 66.50 | 62.10 | 66.40 | 66.40 | 205,065 |
21 Feb 2024 | 61.80 | 62.40 | 61.80 | 62.00 | 62.00 | 19,160 |
20 Feb 2024 | 61.50 | 62.30 | 61.50 | 61.70 | 61.70 | 8,000 |
19 Feb 2024 | 61.60 | 61.60 | 61.00 | 61.40 | 61.40 | 42,000 |
16 Feb 2024 | 61.40 | 62.60 | 61.40 | 61.50 | 61.50 | 16,100 |
15 Feb 2024 | 61.50 | 61.50 | 61.20 | 61.50 | 61.50 | 21,000 |
05 Feb 2024 | 61.00 | 61.80 | 61.00 | 61.50 | 61.50 | 14,000 |
02 Feb 2024 | 62.20 | 62.20 | 62.10 | 62.10 | 62.10 | 2,000 |
01 Feb 2024 | 63.30 | 63.30 | 62.20 | 62.30 | 62.30 | 7,500 |
31 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 2,000 |
30 Jan 2024 | 62.20 | 62.30 | 62.00 | 62.20 | 62.20 | 5,018 |
29 Jan 2024 | 63.40 | 63.40 | 62.50 | 62.60 | 62.60 | 15,400 |
26 Jan 2024 | 62.60 | 62.80 | 62.60 | 62.80 | 62.80 | 9,000 |
25 Jan 2024 | 62.30 | 62.70 | 62.30 | 62.50 | 62.50 | 5,003 |
24 Jan 2024 | 62.60 | 62.60 | 62.00 | 62.20 | 62.20 | 14,000 |
23 Jan 2024 | 62.20 | 62.20 | 62.10 | 62.10 | 62.10 | 5,000 |
22 Jan 2024 | 62.10 | 62.10 | 61.70 | 61.80 | 61.80 | 13,042 |
19 Jan 2024 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | 3,000 |
18 Jan 2024 | 61.50 | 61.70 | 61.50 | 61.60 | 61.60 | 12,000 |
17 Jan 2024 | 62.30 | 63.00 | 61.40 | 61.50 | 61.50 | 38,000 |
16 Jan 2024 | 62.10 | 63.40 | 62.10 | 62.30 | 62.30 | 23,000 |
15 Jan 2024 | 62.00 | 62.50 | 62.00 | 62.20 | 62.20 | 14,058 |
12 Jan 2024 | 62.30 | 62.30 | 62.00 | 62.00 | 62.00 | 7,000 |
11 Jan 2024 | 62.50 | 63.30 | 62.10 | 62.20 | 62.20 | 24,000 |
10 Jan 2024 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 12,060 |
09 Jan 2024 | 61.50 | 61.50 | 61.10 | 61.30 | 61.30 | 4,000 |
08 Jan 2024 | 61.80 | 62.10 | 61.70 | 61.80 | 61.80 | 8,000 |
05 Jan 2024 | 61.70 | 62.40 | 61.70 | 61.80 | 61.80 | 10,000 |
04 Jan 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1,001 |
03 Jan 2024 | 62.20 | 62.50 | 61.90 | 61.90 | 61.90 | 14,000 |
02 Jan 2024 | 62.30 | 62.50 | 62.00 | 62.20 | 62.20 | 10,000 |
29 Dec 2023 | 62.00 | 62.40 | 62.00 | 62.30 | 62.30 | 7,034 |
28 Dec 2023 | 62.40 | 62.50 | 62.00 | 62.10 | 62.10 | 19,000 |
27 Dec 2023 | 61.90 | 62.40 | 61.90 | 62.00 | 62.00 | 17,000 |
26 Dec 2023 | 61.80 | 62.00 | 61.70 | 61.80 | 61.80 | 21,000 |
25 Dec 2023 | 62.20 | 62.20 | 61.90 | 62.10 | 62.10 | 8,005 |
22 Dec 2023 | 61.10 | 62.80 | 61.10 | 62.10 | 62.10 | 8,100 |
21 Dec 2023 | 62.40 | 63.30 | 61.80 | 62.60 | 62.60 | 32,000 |
20 Dec 2023 | 62.30 | 62.30 | 62.00 | 62.10 | 62.10 | 19,200 |
19 Dec 2023 | 62.70 | 62.70 | 62.10 | 62.10 | 62.10 | 11,236 |
18 Dec 2023 | 63.10 | 63.10 | 62.90 | 62.90 | 62.90 | 20,041 |
15 Dec 2023 | 63.30 | 63.50 | 63.30 | 63.50 | 63.50 | 13,000 |
14 Dec 2023 | 63.10 | 63.60 | 63.10 | 63.30 | 63.30 | 19,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |