Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 64.29 | 65.00 | 63.80 | 64.30 | 64.30 | 184,036 |
17 Apr 2024 | 65.07 | 65.54 | 64.21 | 64.25 | 64.25 | 197,200 |
16 Apr 2024 | 65.62 | 66.14 | 64.62 | 64.68 | 64.68 | 221,400 |
15 Apr 2024 | 68.09 | 68.22 | 65.68 | 65.77 | 65.77 | 246,400 |
12 Apr 2024 | 67.96 | 68.15 | 67.46 | 67.82 | 67.82 | 173,800 |
11 Apr 2024 | 68.90 | 69.06 | 67.66 | 68.34 | 68.34 | 184,200 |
10 Apr 2024 | 69.00 | 69.41 | 67.97 | 68.76 | 68.76 | 256,400 |
09 Apr 2024 | 69.86 | 70.68 | 69.69 | 70.68 | 70.68 | 201,100 |
08 Apr 2024 | 69.44 | 70.34 | 69.20 | 69.72 | 69.72 | 299,000 |
05 Apr 2024 | 69.43 | 70.17 | 69.09 | 69.20 | 69.20 | 300,800 |
04 Apr 2024 | 71.00 | 71.55 | 69.77 | 69.85 | 69.85 | 268,100 |
03 Apr 2024 | 69.68 | 71.04 | 69.68 | 70.52 | 70.52 | 185,500 |
02 Apr 2024 | 70.44 | 70.45 | 69.48 | 70.25 | 70.25 | 398,200 |
01 Apr 2024 | 72.37 | 72.37 | 70.56 | 71.16 | 71.16 | 243,900 |
28 Mar 2024 | 72.87 | 73.57 | 72.11 | 72.47 | 72.47 | 370,200 |
27 Mar 2024 | 74.00 | 74.25 | 72.70 | 72.94 | 72.94 | 221,700 |
26 Mar 2024 | 73.61 | 74.04 | 72.87 | 73.26 | 73.26 | 247,700 |
25 Mar 2024 | 73.29 | 73.56 | 72.75 | 73.21 | 73.21 | 146,600 |
22 Mar 2024 | 73.81 | 73.93 | 72.66 | 72.99 | 72.99 | 175,600 |
21 Mar 2024 | 73.96 | 74.96 | 73.54 | 73.57 | 73.57 | 207,400 |
20 Mar 2024 | 73.15 | 74.03 | 72.57 | 73.44 | 73.44 | 186,000 |
19 Mar 2024 | 72.10 | 73.61 | 71.99 | 73.05 | 73.05 | 202,700 |
18 Mar 2024 | 73.21 | 74.26 | 72.71 | 72.76 | 72.76 | 210,700 |
15 Mar 2024 | 73.55 | 74.07 | 72.51 | 73.18 | 73.18 | 541,900 |
14 Mar 2024 | 74.57 | 74.74 | 73.45 | 74.05 | 74.05 | 201,300 |
13 Mar 2024 | 74.70 | 75.39 | 74.50 | 75.05 | 75.05 | 173,300 |
12 Mar 2024 | 74.27 | 75.05 | 73.44 | 74.90 | 74.90 | 163,800 |
11 Mar 2024 | 74.63 | 75.02 | 73.83 | 74.27 | 74.27 | 302,100 |
08 Mar 2024 | 74.76 | 76.34 | 74.76 | 74.96 | 74.96 | 280,700 |
07 Mar 2024 | 73.89 | 74.90 | 73.40 | 74.49 | 74.49 | 269,800 |
06 Mar 2024 | 73.83 | 74.11 | 73.25 | 73.50 | 73.50 | 230,200 |
05 Mar 2024 | 73.75 | 74.38 | 72.62 | 73.00 | 73.00 | 294,500 |
04 Mar 2024 | 75.32 | 75.50 | 74.88 | 75.02 | 75.02 | 232,300 |
01 Mar 2024 | 75.27 | 76.28 | 74.64 | 75.53 | 75.53 | 315,900 |
29 Feb 2024 | 76.10 | 77.29 | 74.84 | 75.69 | 75.69 | 572,000 |
28 Feb 2024 | 74.61 | 75.79 | 74.61 | 75.13 | 75.13 | 206,300 |
27 Feb 2024 | 74.72 | 75.51 | 73.54 | 75.38 | 75.38 | 366,300 |
26 Feb 2024 | 72.16 | 74.62 | 72.16 | 74.45 | 74.45 | 334,900 |
23 Feb 2024 | 72.79 | 74.72 | 71.56 | 71.88 | 71.88 | 812,900 |
22 Feb 2024 | 69.55 | 70.01 | 68.58 | 69.98 | 69.98 | 389,000 |
21 Feb 2024 | 68.33 | 69.16 | 67.01 | 68.94 | 68.94 | 295,200 |
20 Feb 2024 | 68.43 | 69.46 | 68.31 | 69.02 | 69.02 | 212,000 |
16 Feb 2024 | 70.64 | 70.64 | 69.32 | 69.76 | 69.76 | 280,400 |
15 Feb 2024 | 69.31 | 71.55 | 69.31 | 71.00 | 71.00 | 272,500 |
14 Feb 2024 | 66.52 | 70.04 | 66.04 | 69.76 | 69.76 | 348,000 |
13 Feb 2024 | 66.30 | 67.34 | 65.11 | 65.54 | 65.54 | 543,300 |
12 Feb 2024 | 66.62 | 68.62 | 66.45 | 68.52 | 68.52 | 331,600 |
09 Feb 2024 | 65.00 | 66.40 | 64.92 | 66.36 | 66.36 | 192,700 |
08 Feb 2024 | 63.26 | 64.71 | 62.85 | 64.58 | 64.58 | 187,000 |
07 Feb 2024 | 62.75 | 64.19 | 62.44 | 63.35 | 63.35 | 206,400 |
06 Feb 2024 | 61.42 | 62.81 | 61.42 | 62.66 | 62.66 | 185,200 |
05 Feb 2024 | 61.58 | 62.17 | 60.96 | 61.57 | 61.57 | 148,800 |
02 Feb 2024 | 61.14 | 62.58 | 61.13 | 62.35 | 62.35 | 112,500 |
01 Feb 2024 | 61.12 | 61.92 | 60.71 | 61.87 | 61.87 | 139,700 |
31 Jan 2024 | 62.20 | 62.26 | 60.75 | 60.82 | 60.82 | 298,000 |
30 Jan 2024 | 62.59 | 62.73 | 61.71 | 62.37 | 62.37 | 149,000 |
29 Jan 2024 | 61.74 | 63.03 | 61.34 | 62.90 | 62.90 | 173,600 |
26 Jan 2024 | 62.88 | 63.04 | 61.57 | 61.87 | 61.87 | 116,100 |
25 Jan 2024 | 63.02 | 63.20 | 61.86 | 62.39 | 62.39 | 165,400 |
24 Jan 2024 | 63.81 | 63.81 | 62.15 | 62.24 | 62.24 | 164,700 |
23 Jan 2024 | 63.36 | 63.99 | 62.39 | 63.02 | 63.02 | 152,900 |
22 Jan 2024 | 61.96 | 63.23 | 61.68 | 62.53 | 62.53 | 217,000 |
19 Jan 2024 | 60.91 | 61.68 | 60.00 | 61.58 | 61.58 | 188,600 |
18 Jan 2024 | 61.56 | 62.46 | 60.19 | 60.49 | 60.49 | 230,500 |
17 Jan 2024 | 61.67 | 62.05 | 60.96 | 61.15 | 61.15 | 203,900 |
16 Jan 2024 | 62.12 | 62.63 | 61.74 | 62.41 | 62.41 | 152,000 |
12 Jan 2024 | 62.89 | 63.29 | 62.14 | 62.71 | 62.71 | 139,900 |
11 Jan 2024 | 61.38 | 62.01 | 60.78 | 61.94 | 61.94 | 168,600 |
10 Jan 2024 | 60.09 | 61.32 | 59.69 | 61.30 | 61.30 | 150,300 |
09 Jan 2024 | 61.16 | 61.82 | 60.30 | 60.36 | 60.36 | 211,200 |
08 Jan 2024 | 61.56 | 62.65 | 61.48 | 62.00 | 62.00 | 221,400 |
05 Jan 2024 | 61.25 | 62.24 | 61.19 | 61.19 | 61.19 | 205,600 |
04 Jan 2024 | 61.67 | 61.94 | 61.01 | 61.80 | 61.80 | 399,100 |
03 Jan 2024 | 63.42 | 63.67 | 61.11 | 61.15 | 61.15 | 260,200 |
02 Jan 2024 | 64.02 | 64.28 | 62.62 | 63.41 | 63.41 | 309,600 |
29 Dec 2023 | 64.67 | 67.02 | 63.85 | 64.62 | 64.62 | 516,900 |
28 Dec 2023 | 62.60 | 63.34 | 62.50 | 63.20 | 63.20 | 128,500 |
27 Dec 2023 | 62.66 | 62.93 | 62.24 | 62.72 | 62.72 | 161,800 |
26 Dec 2023 | 62.13 | 62.82 | 61.80 | 62.49 | 62.49 | 123,800 |
22 Dec 2023 | 62.19 | 62.61 | 61.94 | 62.23 | 62.23 | 168,500 |
21 Dec 2023 | 61.03 | 61.99 | 60.63 | 61.61 | 61.61 | 126,500 |
20 Dec 2023 | 61.83 | 62.32 | 60.51 | 60.58 | 60.58 | 185,100 |
19 Dec 2023 | 61.19 | 61.97 | 60.68 | 61.70 | 61.70 | 220,200 |
18 Dec 2023 | 60.82 | 61.30 | 60.21 | 60.60 | 60.60 | 213,200 |
15 Dec 2023 | 61.44 | 61.49 | 60.39 | 60.77 | 60.77 | 570,700 |
14 Dec 2023 | 60.77 | 61.75 | 60.73 | 60.96 | 60.96 | 291,900 |
13 Dec 2023 | 57.85 | 60.26 | 57.60 | 59.89 | 59.89 | 265,800 |
12 Dec 2023 | 58.53 | 58.90 | 57.89 | 57.93 | 57.93 | 166,400 |
11 Dec 2023 | 57.01 | 58.53 | 57.01 | 58.47 | 58.47 | 234,400 |
08 Dec 2023 | 56.61 | 57.61 | 56.61 | 56.97 | 56.97 | 179,200 |
07 Dec 2023 | 56.17 | 57.28 | 55.71 | 56.95 | 56.95 | 222,900 |
06 Dec 2023 | 57.87 | 58.14 | 56.08 | 56.12 | 56.12 | 249,700 |
05 Dec 2023 | 57.10 | 57.65 | 57.00 | 57.51 | 57.51 | 208,900 |
04 Dec 2023 | 56.48 | 57.51 | 56.29 | 57.46 | 57.46 | 263,500 |
01 Dec 2023 | 54.51 | 56.58 | 54.01 | 56.48 | 56.48 | 232,400 |
30 Nov 2023 | 55.05 | 55.47 | 53.85 | 54.48 | 54.48 | 287,800 |
29 Nov 2023 | 55.98 | 56.55 | 54.56 | 54.76 | 54.76 | 181,900 |
28 Nov 2023 | 55.57 | 55.57 | 54.79 | 55.21 | 55.21 | 251,100 |
27 Nov 2023 | 56.73 | 56.73 | 55.37 | 55.50 | 55.50 | 229,100 |
24 Nov 2023 | 56.79 | 57.88 | 56.20 | 56.75 | 56.75 | 150,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |