Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 60.62 | 60.72 | 59.13 | 59.59 | 59.59 | 3,353,051 |
22 May 2024 | 61.07 | 61.91 | 60.58 | 61.09 | 61.09 | 6,100,000 |
21 May 2024 | 62.11 | 62.43 | 60.52 | 60.60 | 60.60 | 7,238,800 |
20 May 2024 | 58.65 | 61.45 | 58.42 | 61.42 | 61.42 | 8,622,500 |
17 May 2024 | 58.11 | 59.12 | 57.61 | 58.79 | 58.79 | 5,365,900 |
16 May 2024 | 57.77 | 58.17 | 56.52 | 57.02 | 57.02 | 4,932,600 |
15 May 2024 | 56.28 | 58.19 | 55.96 | 57.85 | 57.85 | 11,333,900 |
14 May 2024 | 54.23 | 54.48 | 53.43 | 53.86 | 53.86 | 3,528,300 |
13 May 2024 | 54.95 | 55.56 | 54.73 | 55.26 | 55.26 | 4,618,300 |
10 May 2024 | 55.00 | 55.25 | 52.61 | 53.05 | 53.05 | 7,052,500 |
09 May 2024 | 53.69 | 54.88 | 53.21 | 54.66 | 54.66 | 4,555,800 |
08 May 2024 | 54.26 | 54.96 | 54.00 | 54.36 | 54.36 | 3,043,900 |
07 May 2024 | 55.61 | 56.31 | 54.93 | 55.16 | 55.16 | 3,769,500 |
06 May 2024 | 55.64 | 56.21 | 54.86 | 55.29 | 55.29 | 5,373,100 |
03 May 2024 | 53.55 | 54.50 | 53.51 | 54.38 | 54.38 | 6,741,600 |
02 May 2024 | 51.36 | 52.15 | 50.92 | 51.93 | 51.93 | 6,578,200 |
01 May 2024 | 50.43 | 51.92 | 49.43 | 49.72 | 49.72 | 10,785,800 |
30 Apr 2024 | 53.49 | 53.76 | 51.52 | 51.68 | 51.68 | 9,484,200 |
29 Apr 2024 | 54.67 | 55.27 | 53.96 | 55.08 | 55.08 | 4,100,300 |
26 Apr 2024 | 55.80 | 56.67 | 55.34 | 55.75 | 55.75 | 5,531,400 |
25 Apr 2024 | 55.21 | 56.78 | 54.95 | 56.61 | 56.61 | 5,595,300 |
24 Apr 2024 | 57.78 | 58.03 | 55.70 | 55.90 | 55.90 | 8,738,500 |
23 Apr 2024 | 57.89 | 58.77 | 57.83 | 58.19 | 58.19 | 4,001,300 |
22 Apr 2024 | 57.86 | 58.53 | 57.47 | 58.23 | 58.23 | 6,580,400 |
19 Apr 2024 | 56.72 | 57.01 | 55.62 | 56.32 | 56.32 | 5,927,200 |
18 Apr 2024 | 54.63 | 56.17 | 54.13 | 55.59 | 55.59 | 8,162,300 |
17 Apr 2024 | 54.59 | 55.10 | 52.16 | 53.30 | 53.30 | 9,862,700 |
16 Apr 2024 | 55.32 | 55.43 | 53.97 | 54.89 | 54.89 | 7,728,000 |
15 Apr 2024 | 57.98 | 58.23 | 54.52 | 55.36 | 55.36 | 10,387,300 |
12 Apr 2024 | 61.41 | 61.52 | 57.01 | 58.51 | 58.51 | 13,379,700 |
11 Apr 2024 | 61.92 | 62.06 | 60.85 | 61.69 | 61.69 | 7,879,000 |
10 Apr 2024 | 59.22 | 61.34 | 59.02 | 61.33 | 61.33 | 9,814,500 |
09 Apr 2024 | 61.87 | 62.11 | 59.68 | 60.31 | 60.31 | 8,102,600 |
08 Apr 2024 | 63.17 | 63.21 | 62.31 | 62.83 | 62.83 | 7,785,200 |
05 Apr 2024 | 58.58 | 60.05 | 58.47 | 58.94 | 58.94 | 7,142,400 |
04 Apr 2024 | 58.90 | 60.74 | 58.75 | 59.93 | 59.93 | 9,555,500 |
03 Apr 2024 | 57.57 | 58.59 | 57.33 | 57.59 | 57.59 | 8,566,200 |
02 Apr 2024 | 56.81 | 58.05 | 56.46 | 57.66 | 57.66 | 11,730,500 |
01 Apr 2024 | 61.34 | 61.40 | 59.58 | 61.03 | 61.03 | 9,116,300 |
28 Mar 2024 | 62.25 | 62.81 | 61.71 | 62.06 | 62.06 | 10,605,800 |
27 Mar 2024 | 62.74 | 62.83 | 59.88 | 60.04 | 60.04 | 9,846,300 |
26 Mar 2024 | 62.06 | 62.14 | 60.66 | 60.80 | 60.80 | 9,752,400 |
25 Mar 2024 | 58.59 | 62.28 | 58.58 | 62.20 | 62.20 | 20,329,900 |
22 Mar 2024 | 56.18 | 56.29 | 54.80 | 55.91 | 55.91 | 9,232,000 |
21 Mar 2024 | 59.19 | 59.23 | 56.76 | 57.05 | 57.05 | 12,246,800 |
20 Mar 2024 | 55.51 | 57.81 | 54.32 | 57.59 | 57.59 | 18,122,400 |
19 Mar 2024 | 55.82 | 57.58 | 54.44 | 56.35 | 56.35 | 17,171,600 |
18 Mar 2024 | 59.43 | 60.00 | 58.21 | 58.53 | 58.53 | 10,788,900 |
15 Mar 2024 | 59.34 | 61.85 | 59.01 | 60.48 | 60.48 | 19,648,000 |
14 Mar 2024 | 63.59 | 63.67 | 59.85 | 60.63 | 60.63 | 20,022,200 |
13 Mar 2024 | 63.74 | 64.42 | 62.78 | 64.40 | 64.40 | 16,266,200 |
12 Mar 2024 | 63.33 | 64.08 | 60.12 | 62.50 | 62.50 | 26,079,300 |
11 Mar 2024 | 63.38 | 63.87 | 62.48 | 63.09 | 63.09 | 22,552,500 |
08 Mar 2024 | 59.69 | 61.64 | 57.91 | 60.73 | 60.73 | 27,887,800 |
07 Mar 2024 | 59.02 | 59.72 | 58.40 | 59.25 | 59.25 | 19,018,400 |
06 Mar 2024 | 58.55 | 59.20 | 57.21 | 58.63 | 58.63 | 19,354,800 |
05 Mar 2024 | 59.32 | 60.83 | 52.13 | 54.18 | 54.18 | 37,918,500 |
04 Mar 2024 | 57.34 | 59.58 | 57.30 | 59.27 | 59.27 | 18,891,300 |
01 Mar 2024 | 54.68 | 55.46 | 53.57 | 55.19 | 55.19 | 14,596,900 |
29 Feb 2024 | 55.48 | 55.76 | 52.85 | 54.33 | 54.33 | 18,719,000 |
28 Feb 2024 | 52.72 | 56.36 | 51.72 | 52.84 | 52.84 | 27,106,800 |
27 Feb 2024 | 49.86 | 50.48 | 49.28 | 49.93 | 49.93 | 11,636,500 |
26 Feb 2024 | 45.00 | 48.15 | 44.98 | 47.72 | 47.72 | 12,383,100 |
23 Feb 2024 | 44.85 | 44.94 | 44.32 | 44.75 | 44.75 | 5,043,800 |
22 Feb 2024 | 44.74 | 45.60 | 44.67 | 45.56 | 45.56 | 5,628,000 |
21 Feb 2024 | 44.60 | 45.03 | 44.35 | 44.62 | 44.62 | 7,084,100 |
20 Feb 2024 | 45.81 | 45.86 | 44.43 | 45.52 | 45.52 | 7,629,400 |
16 Feb 2024 | 45.77 | 45.97 | 45.23 | 45.43 | 45.43 | 5,270,700 |
15 Feb 2024 | 45.99 | 46.31 | 45.22 | 45.32 | 45.32 | 8,284,400 |
14 Feb 2024 | 45.30 | 45.66 | 44.88 | 45.32 | 45.32 | 10,127,000 |
13 Feb 2024 | 42.94 | 43.37 | 42.34 | 43.29 | 43.29 | 7,508,000 |
12 Feb 2024 | 42.21 | 44.18 | 42.18 | 44.02 | 44.02 | 10,984,400 |
09 Feb 2024 | 41.15 | 42.25 | 40.99 | 41.64 | 41.64 | 9,931,400 |
08 Feb 2024 | 39.45 | 39.97 | 39.28 | 39.88 | 39.88 | 6,192,800 |
07 Feb 2024 | 37.77 | 38.76 | 37.55 | 38.66 | 38.66 | 5,326,400 |
06 Feb 2024 | 37.54 | 37.99 | 37.50 | 37.73 | 37.73 | 3,485,900 |
05 Feb 2024 | 37.95 | 37.98 | 37.01 | 37.07 | 37.07 | 3,112,800 |
02 Feb 2024 | 37.39 | 38.06 | 37.37 | 37.58 | 37.58 | 4,965,100 |
01 Feb 2024 | 37.08 | 37.88 | 37.06 | 37.66 | 37.66 | 4,569,500 |
31 Jan 2024 | 37.38 | 38.31 | 37.19 | 37.24 | 37.24 | 6,036,500 |
30 Jan 2024 | 38.03 | 38.30 | 37.85 | 38.13 | 38.13 | 7,622,200 |
29 Jan 2024 | 36.78 | 37.94 | 36.60 | 37.82 | 37.82 | 8,468,300 |
26 Jan 2024 | 36.05 | 36.97 | 35.99 | 36.75 | 36.75 | 9,170,600 |
25 Jan 2024 | 35.05 | 35.10 | 34.61 | 34.81 | 34.81 | 6,420,800 |
24 Jan 2024 | 35.00 | 35.20 | 34.58 | 34.60 | 34.60 | 7,558,400 |
23 Jan 2024 | 33.95 | 34.69 | 33.77 | 34.34 | 34.34 | 10,426,500 |
22 Jan 2024 | 35.61 | 35.77 | 34.49 | 35.18 | 35.18 | 11,640,300 |
19 Jan 2024 | 36.08 | 36.92 | 35.28 | 36.49 | 36.49 | 13,809,200 |
18 Jan 2024 | 37.40 | 37.52 | 35.60 | 35.76 | 35.76 | 10,271,800 |
17 Jan 2024 | 37.45 | 37.69 | 37.03 | 37.40 | 37.40 | 7,913,000 |
16 Jan 2024 | 37.90 | 38.14 | 36.91 | 38.10 | 38.10 | 8,479,200 |
12 Jan 2024 | 40.74 | 40.81 | 37.95 | 38.35 | 38.35 | 11,359,300 |
11 Jan 2024 | 41.99 | 50.70 | 40.26 | 40.88 | 40.88 | 16,805,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |