Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 57.21 | 58.89 | 57.18 | 58.68 | 58.68 | 555,737 |
01 May 2024 | 54.00 | 55.54 | 54.00 | 55.10 | 55.10 | 278,300 |
30 Apr 2024 | 54.89 | 54.89 | 54.35 | 54.47 | 54.47 | 185,800 |
29 Apr 2024 | 55.08 | 55.63 | 54.32 | 55.35 | 55.35 | 372,000 |
26 Apr 2024 | 53.95 | 54.44 | 53.95 | 54.32 | 54.32 | 370,200 |
25 Apr 2024 | 51.97 | 52.19 | 51.30 | 52.19 | 52.19 | 164,600 |
24 Apr 2024 | 51.13 | 51.30 | 50.64 | 51.21 | 51.21 | 195,600 |
23 Apr 2024 | 50.40 | 50.80 | 50.00 | 50.20 | 50.20 | 495,900 |
22 Apr 2024 | 50.61 | 51.55 | 50.61 | 51.55 | 51.55 | 394,900 |
19 Apr 2024 | 51.16 | 51.76 | 51.11 | 51.30 | 51.30 | 161,700 |
18 Apr 2024 | 51.99 | 52.28 | 51.73 | 52.06 | 52.06 | 266,700 |
17 Apr 2024 | 52.18 | 52.83 | 51.46 | 51.54 | 51.54 | 152,100 |
16 Apr 2024 | 51.75 | 52.35 | 51.75 | 52.16 | 52.16 | 399,500 |
15 Apr 2024 | 52.90 | 53.23 | 51.81 | 51.97 | 51.97 | 278,000 |
12 Apr 2024 | 53.36 | 53.40 | 52.43 | 52.58 | 52.58 | 255,800 |
11 Apr 2024 | 53.60 | 53.94 | 53.08 | 53.46 | 53.46 | 306,100 |
10 Apr 2024 | 53.07 | 53.23 | 52.73 | 52.98 | 52.98 | 238,500 |
09 Apr 2024 | 53.00 | 53.60 | 52.90 | 53.45 | 53.45 | 418,000 |
08 Apr 2024 | 51.63 | 52.06 | 51.46 | 51.96 | 51.96 | 197,600 |
05 Apr 2024 | 50.48 | 52.00 | 50.40 | 50.94 | 50.94 | 703,400 |
04 Apr 2024 | 51.30 | 51.62 | 50.84 | 50.94 | 50.94 | 238,800 |
03 Apr 2024 | 50.98 | 51.21 | 50.31 | 51.18 | 51.18 | 228,500 |
02 Apr 2024 | 51.85 | 51.85 | 51.22 | 51.55 | 51.55 | 336,700 |
01 Apr 2024 | 52.05 | 52.10 | 51.29 | 51.79 | 51.79 | 425,800 |
28 Mar 2024 | 51.65 | 51.65 | 50.35 | 50.77 | 50.77 | 586,300 |
27 Mar 2024 | 51.85 | 51.94 | 51.45 | 51.61 | 51.61 | 1,030,200 |
26 Mar 2024 | 54.78 | 54.89 | 53.85 | 54.25 | 54.25 | 315,800 |
25 Mar 2024 | 53.65 | 54.03 | 53.50 | 53.88 | 53.88 | 293,300 |
22 Mar 2024 | 54.55 | 54.70 | 54.36 | 54.45 | 54.45 | 176,500 |
21 Mar 2024 | 55.14 | 55.64 | 54.72 | 54.72 | 54.72 | 177,200 |
20 Mar 2024 | 54.94 | 55.31 | 54.65 | 55.31 | 55.31 | 199,000 |
19 Mar 2024 | 54.92 | 54.95 | 54.26 | 54.87 | 54.87 | 235,900 |
18 Mar 2024 | 55.28 | 55.50 | 54.79 | 54.89 | 54.89 | 326,700 |
15 Mar 2024 | 53.45 | 54.45 | 53.39 | 53.42 | 53.42 | 198,000 |
14 Mar 2024 | 54.13 | 54.25 | 53.03 | 53.30 | 53.30 | 444,900 |
13 Mar 2024 | 53.39 | 53.48 | 52.90 | 52.93 | 52.93 | 405,500 |
12 Mar 2024 | 53.01 | 53.32 | 52.84 | 53.25 | 53.25 | 558,500 |
11 Mar 2024 | 49.59 | 50.74 | 49.59 | 50.62 | 50.62 | 529,000 |
08 Mar 2024 | 47.91 | 48.22 | 47.63 | 47.76 | 47.76 | 303,000 |
07 Mar 2024 | 48.40 | 48.40 | 48.00 | 48.33 | 48.33 | 254,400 |
06 Mar 2024 | 49.23 | 49.89 | 49.22 | 49.28 | 49.28 | 279,600 |
05 Mar 2024 | 49.12 | 49.16 | 48.52 | 48.73 | 48.73 | 420,500 |
04 Mar 2024 | 49.15 | 49.35 | 48.00 | 48.24 | 48.24 | 626,200 |
01 Mar 2024 | 49.94 | 50.15 | 49.49 | 49.87 | 49.87 | 364,900 |
29 Feb 2024 | 49.58 | 49.91 | 49.13 | 49.38 | 49.38 | 594,100 |
28 Feb 2024 | 50.26 | 50.26 | 48.93 | 49.06 | 49.06 | 817,700 |
27 Feb 2024 | 51.00 | 51.60 | 50.57 | 51.08 | 51.08 | 933,900 |
26 Feb 2024 | 48.10 | 49.26 | 48.09 | 49.21 | 49.21 | 671,600 |
23 Feb 2024 | 47.79 | 47.79 | 47.00 | 47.03 | 47.03 | 277,300 |
22 Feb 2024 | 47.65 | 47.70 | 47.22 | 47.66 | 47.66 | 370,800 |
21 Feb 2024 | 47.87 | 47.94 | 47.42 | 47.59 | 47.59 | 417,900 |
20 Feb 2024 | 47.00 | 47.20 | 46.36 | 46.59 | 46.59 | 573,200 |
16 Feb 2024 | 48.71 | 48.87 | 48.30 | 48.70 | 48.70 | 489,500 |
15 Feb 2024 | 46.99 | 47.17 | 46.87 | 47.08 | 47.08 | 319,100 |
14 Feb 2024 | 47.00 | 47.17 | 46.63 | 47.17 | 47.17 | 245,500 |
13 Feb 2024 | 47.60 | 47.72 | 46.81 | 46.96 | 46.96 | 422,600 |
12 Feb 2024 | 47.23 | 48.45 | 47.20 | 48.19 | 48.19 | 443,700 |
09 Feb 2024 | 47.18 | 47.48 | 46.66 | 47.03 | 47.03 | 375,100 |
08 Feb 2024 | 47.24 | 47.27 | 46.76 | 47.01 | 47.01 | 484,900 |
07 Feb 2024 | 46.99 | 47.18 | 46.73 | 46.99 | 46.99 | 604,900 |
06 Feb 2024 | 46.35 | 47.00 | 45.88 | 46.89 | 46.89 | 637,500 |
05 Feb 2024 | 43.86 | 43.93 | 43.62 | 43.68 | 43.68 | 567,200 |
02 Feb 2024 | 44.16 | 44.22 | 43.92 | 44.21 | 44.21 | 774,000 |
01 Feb 2024 | 45.30 | 45.37 | 44.92 | 45.30 | 45.30 | 627,500 |
31 Jan 2024 | 44.79 | 45.30 | 44.67 | 44.92 | 44.92 | 516,900 |
30 Jan 2024 | 45.74 | 45.77 | 45.25 | 45.48 | 45.48 | 1,127,900 |
29 Jan 2024 | 47.50 | 47.50 | 46.40 | 46.60 | 46.60 | 1,104,700 |
26 Jan 2024 | 49.00 | 49.51 | 49.00 | 49.28 | 49.28 | 780,200 |
25 Jan 2024 | 50.74 | 50.99 | 50.20 | 50.51 | 50.51 | 478,700 |
24 Jan 2024 | 52.21 | 52.29 | 51.09 | 51.24 | 51.24 | 562,300 |
23 Jan 2024 | 51.23 | 51.76 | 51.16 | 51.63 | 51.63 | 501,400 |
22 Jan 2024 | 49.20 | 49.74 | 49.02 | 49.65 | 49.65 | 510,100 |
19 Jan 2024 | 50.23 | 50.70 | 49.82 | 50.55 | 50.55 | 476,900 |
18 Jan 2024 | 50.55 | 50.72 | 50.15 | 50.45 | 50.45 | 322,100 |
17 Jan 2024 | 49.94 | 50.14 | 49.81 | 50.09 | 50.09 | 722,400 |
16 Jan 2024 | 52.84 | 52.85 | 52.05 | 52.14 | 52.14 | 638,700 |
12 Jan 2024 | 54.28 | 54.45 | 53.80 | 53.88 | 53.88 | 309,600 |
11 Jan 2024 | 54.71 | 54.76 | 53.66 | 54.17 | 54.17 | 549,000 |
10 Jan 2024 | 52.83 | 52.83 | 52.36 | 52.52 | 52.52 | 496,200 |
09 Jan 2024 | 53.53 | 53.53 | 52.91 | 53.06 | 53.06 | 1,066,900 |
08 Jan 2024 | 53.29 | 53.29 | 52.50 | 53.20 | 53.20 | 633,200 |
05 Jan 2024 | 53.73 | 53.89 | 53.32 | 53.37 | 53.37 | 388,400 |
04 Jan 2024 | 54.47 | 54.47 | 51.10 | 53.61 | 53.61 | 681,100 |
03 Jan 2024 | 53.93 | 54.53 | 53.80 | 54.46 | 54.46 | 788,300 |
02 Jan 2024 | 54.48 | 54.78 | 53.52 | 53.70 | 53.70 | 882,200 |
29 Dec 2023 | 55.04 | 55.46 | 55.00 | 55.27 | 55.27 | 425,500 |
28 Dec 2023 | 54.15 | 55.37 | 54.15 | 55.06 | 55.06 | 551,100 |
27 Dec 2023 | 53.43 | 53.44 | 52.95 | 53.30 | 53.30 | 469,600 |
26 Dec 2023 | 53.00 | 53.87 | 52.00 | 53.38 | 53.38 | 436,500 |
22 Dec 2023 | 52.43 | 52.93 | 52.24 | 52.71 | 52.71 | 328,200 |
21 Dec 2023 | 51.65 | 52.22 | 51.50 | 52.20 | 52.20 | 302,100 |
20 Dec 2023 | 51.31 | 51.50 | 50.38 | 50.46 | 50.46 | 415,800 |
19 Dec 2023 | 51.66 | 52.44 | 51.61 | 52.31 | 52.31 | 244,700 |
18 Dec 2023 | 52.00 | 52.45 | 51.50 | 51.65 | 51.65 | 261,900 |
15 Dec 2023 | 53.97 | 53.97 | 52.44 | 52.47 | 52.47 | 500,100 |
14 Dec 2023 | 52.55 | 53.75 | 52.55 | 53.72 | 53.72 | 417,200 |
13 Dec 2023 | 52.00 | 52.42 | 51.34 | 52.35 | 52.35 | 405,500 |
12 Dec 2023 | 53.45 | 53.45 | 52.66 | 52.88 | 52.88 | 246,600 |
11 Dec 2023 | 53.76 | 53.80 | 53.33 | 53.73 | 53.73 | 327,800 |
08 Dec 2023 | 54.46 | 54.46 | 53.67 | 53.80 | 53.80 | 167,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |