Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 66.38 | 67.55 | 65.85 | 67.14 | 67.14 | 1,087,623 |
16 May 2024 | 66.00 | 66.46 | 64.59 | 65.22 | 65.22 | 1,081,400 |
15 May 2024 | 64.31 | 66.46 | 63.96 | 66.06 | 66.06 | 2,317,600 |
14 May 2024 | 61.97 | 62.25 | 61.10 | 61.57 | 61.57 | 729,600 |
13 May 2024 | 62.79 | 63.48 | 62.57 | 63.19 | 63.19 | 1,195,400 |
10 May 2024 | 62.89 | 63.15 | 60.14 | 60.64 | 60.64 | 1,858,700 |
09 May 2024 | 61.32 | 62.73 | 60.85 | 62.50 | 62.50 | 1,122,000 |
08 May 2024 | 62.01 | 62.80 | 61.75 | 62.14 | 62.14 | 633,400 |
07 May 2024 | 63.50 | 64.35 | 62.77 | 63.05 | 63.05 | 1,042,300 |
06 May 2024 | 63.62 | 64.24 | 62.74 | 63.24 | 63.24 | 1,062,500 |
03 May 2024 | 61.30 | 62.28 | 61.20 | 62.14 | 62.14 | 1,404,500 |
02 May 2024 | 58.75 | 59.60 | 58.21 | 59.38 | 59.38 | 1,725,700 |
01 May 2024 | 57.63 | 59.41 | 56.53 | 56.87 | 56.87 | 2,522,600 |
30 Apr 2024 | 61.12 | 61.46 | 58.91 | 59.08 | 59.08 | 2,405,000 |
29 Apr 2024 | 62.51 | 63.19 | 61.69 | 62.97 | 62.97 | 1,287,300 |
26 Apr 2024 | 63.76 | 64.77 | 63.28 | 63.72 | 63.72 | 880,000 |
25 Apr 2024 | 63.17 | 64.93 | 62.85 | 64.76 | 64.76 | 1,246,200 |
24 Apr 2024 | 66.01 | 66.33 | 63.68 | 63.91 | 63.91 | 2,697,900 |
23 Apr 2024 | 66.13 | 67.19 | 66.13 | 66.55 | 66.55 | 932,100 |
22 Apr 2024 | 66.16 | 66.87 | 65.71 | 66.60 | 66.60 | 1,607,000 |
19 Apr 2024 | 64.75 | 65.15 | 63.60 | 64.42 | 64.42 | 1,794,100 |
18 Apr 2024 | 62.41 | 64.20 | 61.91 | 63.56 | 63.56 | 2,348,700 |
17 Apr 2024 | 62.41 | 62.99 | 59.62 | 61.05 | 61.05 | 2,840,200 |
16 Apr 2024 | 63.24 | 63.37 | 61.70 | 62.72 | 62.72 | 1,577,000 |
15 Apr 2024 | 66.30 | 66.55 | 62.33 | 63.31 | 63.31 | 2,752,000 |
12 Apr 2024 | 70.14 | 70.30 | 65.19 | 66.89 | 66.89 | 3,576,400 |
11 Apr 2024 | 70.80 | 70.92 | 69.55 | 70.51 | 70.51 | 1,929,800 |
10 Apr 2024 | 67.65 | 70.15 | 67.45 | 70.15 | 70.15 | 2,062,800 |
09 Apr 2024 | 70.74 | 71.02 | 68.23 | 68.98 | 68.98 | 2,484,900 |
08 Apr 2024 | 72.24 | 72.26 | 71.25 | 71.79 | 71.79 | 2,078,800 |
05 Apr 2024 | 66.97 | 68.66 | 66.87 | 67.43 | 67.43 | 1,813,500 |
04 Apr 2024 | 67.38 | 69.43 | 67.17 | 68.54 | 68.54 | 1,844,700 |
03 Apr 2024 | 65.76 | 66.99 | 65.57 | 65.87 | 65.87 | 1,206,300 |
02 Apr 2024 | 64.93 | 66.34 | 64.55 | 65.97 | 65.97 | 1,976,500 |
01 Apr 2024 | 70.15 | 70.20 | 68.11 | 69.78 | 69.78 | 1,958,600 |
28 Mar 2024 | 71.17 | 71.79 | 70.53 | 70.98 | 70.98 | 3,175,600 |
27 Mar 2024 | 71.70 | 71.84 | 68.44 | 68.70 | 68.70 | 2,850,900 |
26 Mar 2024 | 70.89 | 71.04 | 69.37 | 69.53 | 69.53 | 2,508,600 |
25 Mar 2024 | 67.03 | 71.24 | 67.01 | 71.13 | 71.13 | 4,198,700 |
22 Mar 2024 | 64.18 | 64.34 | 62.65 | 64.00 | 64.00 | 2,928,600 |
21 Mar 2024 | 67.70 | 67.72 | 64.91 | 65.22 | 65.22 | 3,427,400 |
20 Mar 2024 | 63.44 | 66.11 | 62.08 | 65.92 | 65.92 | 5,531,800 |
19 Mar 2024 | 63.74 | 65.81 | 62.25 | 64.41 | 64.41 | 4,962,500 |
18 Mar 2024 | 67.97 | 68.57 | 66.57 | 66.86 | 66.86 | 3,185,400 |
15 Mar 2024 | 67.85 | 70.73 | 67.44 | 69.15 | 69.15 | 3,185,500 |
14 Mar 2024 | 72.72 | 72.81 | 68.41 | 69.42 | 69.42 | 5,872,900 |
13 Mar 2024 | 72.79 | 73.62 | 71.76 | 73.61 | 73.61 | 3,734,700 |
12 Mar 2024 | 72.38 | 73.28 | 68.73 | 71.40 | 71.40 | 7,426,100 |
11 Mar 2024 | 72.45 | 73.01 | 71.46 | 72.20 | 72.20 | 4,907,900 |
08 Mar 2024 | 68.25 | 70.48 | 66.25 | 69.39 | 69.39 | 3,950,500 |
07 Mar 2024 | 67.48 | 68.23 | 66.78 | 67.78 | 67.78 | 3,522,500 |
06 Mar 2024 | 66.95 | 67.69 | 65.40 | 67.10 | 67.10 | 2,842,400 |
05 Mar 2024 | 67.82 | 69.52 | 59.60 | 62.04 | 62.04 | 8,501,800 |
04 Mar 2024 | 65.49 | 68.10 | 65.45 | 67.79 | 67.79 | 4,169,900 |
01 Mar 2024 | 62.51 | 63.41 | 61.25 | 63.18 | 63.18 | 1,892,700 |
29 Feb 2024 | 63.46 | 63.74 | 60.44 | 62.28 | 62.28 | 3,167,100 |
28 Feb 2024 | 60.34 | 64.41 | 59.14 | 60.50 | 60.50 | 7,308,200 |
27 Feb 2024 | 56.98 | 57.75 | 56.33 | 57.14 | 57.14 | 3,591,900 |
26 Feb 2024 | 51.46 | 55.04 | 51.43 | 54.53 | 54.53 | 5,198,500 |
23 Feb 2024 | 51.27 | 51.37 | 50.66 | 51.14 | 51.14 | 1,352,100 |
22 Feb 2024 | 51.15 | 52.15 | 51.06 | 52.11 | 52.11 | 1,260,500 |
21 Feb 2024 | 51.00 | 51.48 | 50.69 | 51.02 | 51.02 | 3,819,100 |
20 Feb 2024 | 52.44 | 52.44 | 50.82 | 52.08 | 52.08 | 2,734,300 |
16 Feb 2024 | 52.35 | 52.56 | 51.71 | 51.97 | 51.97 | 1,884,000 |
15 Feb 2024 | 52.58 | 52.96 | 51.69 | 51.84 | 51.84 | 3,357,500 |
14 Feb 2024 | 51.77 | 52.20 | 51.33 | 51.82 | 51.82 | 3,894,500 |
13 Feb 2024 | 49.07 | 49.59 | 48.42 | 49.47 | 49.47 | 3,147,900 |
12 Feb 2024 | 48.26 | 50.50 | 48.21 | 50.31 | 50.31 | 2,134,700 |
09 Feb 2024 | 47.06 | 48.27 | 46.83 | 47.60 | 47.60 | 2,419,300 |
08 Feb 2024 | 45.13 | 45.69 | 44.92 | 45.60 | 45.60 | 2,144,000 |
07 Feb 2024 | 43.17 | 44.31 | 42.91 | 44.17 | 44.17 | 1,979,900 |
06 Feb 2024 | 42.89 | 43.41 | 42.85 | 43.12 | 43.12 | 1,404,700 |
05 Feb 2024 | 43.37 | 43.42 | 42.30 | 42.38 | 42.38 | 1,180,200 |
02 Feb 2024 | 42.74 | 43.50 | 42.71 | 42.95 | 42.95 | 2,138,400 |
01 Feb 2024 | 42.41 | 43.30 | 42.38 | 43.06 | 43.06 | 1,761,400 |
31 Jan 2024 | 42.75 | 43.79 | 42.52 | 42.55 | 42.55 | 1,622,100 |
30 Jan 2024 | 43.44 | 43.78 | 43.25 | 43.61 | 43.61 | 2,015,900 |
29 Jan 2024 | 42.03 | 43.36 | 41.80 | 43.21 | 43.21 | 2,511,000 |
26 Jan 2024 | 41.24 | 42.26 | 41.14 | 42.02 | 42.02 | 2,409,900 |
25 Jan 2024 | 40.07 | 40.13 | 39.57 | 39.87 | 39.87 | 1,243,000 |
24 Jan 2024 | 40.05 | 40.26 | 39.54 | 39.60 | 39.60 | 2,370,400 |
23 Jan 2024 | 38.91 | 39.66 | 38.62 | 39.22 | 39.22 | 2,824,500 |
22 Jan 2024 | 40.79 | 40.92 | 39.46 | 40.21 | 40.21 | 3,238,300 |
19 Jan 2024 | 41.21 | 42.27 | 40.38 | 41.73 | 41.73 | 2,089,800 |
18 Jan 2024 | 42.80 | 42.92 | 40.71 | 40.95 | 40.95 | 2,873,600 |
17 Jan 2024 | 42.65 | 43.06 | 42.30 | 42.86 | 42.86 | 1,250,300 |
16 Jan 2024 | 43.30 | 43.67 | 42.31 | 43.51 | 43.51 | 2,866,500 |
12 Jan 2024 | 46.59 | 46.62 | 43.50 | 43.86 | 43.86 | 3,436,100 |
11 Jan 2024 | 50.00 | 52.22 | 46.30 | 46.76 | 46.76 | 5,975,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |