Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 63.00 | 67.49 | 62.37 | 67.36 | 67.36 | 489,467 |
08 May 2024 | 65.42 | 67.04 | 65.13 | 66.88 | 66.88 | 472,200 |
07 May 2024 | 66.43 | 67.44 | 66.18 | 66.29 | 66.29 | 377,500 |
06 May 2024 | 67.48 | 67.53 | 66.09 | 66.19 | 66.19 | 390,400 |
03 May 2024 | 68.63 | 68.98 | 66.92 | 67.01 | 67.01 | 386,600 |
02 May 2024 | 66.45 | 67.51 | 66.28 | 67.01 | 67.01 | 291,800 |
01 May 2024 | 65.20 | 67.31 | 64.83 | 65.57 | 65.57 | 413,600 |
30 Apr 2024 | 65.00 | 66.08 | 64.81 | 65.16 | 65.16 | 360,900 |
29 Apr 2024 | 65.12 | 65.80 | 64.58 | 65.60 | 65.60 | 390,400 |
26 Apr 2024 | 64.08 | 65.39 | 64.00 | 64.42 | 64.42 | 278,100 |
25 Apr 2024 | 63.85 | 64.07 | 63.33 | 63.75 | 63.75 | 313,500 |
24 Apr 2024 | 63.83 | 64.39 | 63.17 | 64.25 | 64.25 | 394,300 |
23 Apr 2024 | 61.53 | 64.31 | 61.53 | 64.10 | 64.10 | 734,100 |
22 Apr 2024 | 60.39 | 61.97 | 60.12 | 61.79 | 61.79 | 456,400 |
19 Apr 2024 | 60.48 | 61.66 | 59.98 | 60.19 | 60.19 | 426,400 |
18 Apr 2024 | 59.49 | 61.09 | 59.00 | 60.67 | 60.67 | 460,700 |
17 Apr 2024 | 60.11 | 60.35 | 59.16 | 59.39 | 59.39 | 538,200 |
16 Apr 2024 | 60.92 | 61.23 | 59.49 | 59.73 | 59.73 | 628,800 |
15 Apr 2024 | 64.30 | 64.73 | 61.31 | 61.57 | 61.57 | 626,800 |
12 Apr 2024 | 64.85 | 65.07 | 63.97 | 64.29 | 64.29 | 463,700 |
11 Apr 2024 | 65.31 | 65.94 | 63.34 | 65.47 | 65.47 | 702,600 |
10 Apr 2024 | 66.75 | 67.00 | 64.13 | 64.33 | 64.33 | 816,200 |
09 Apr 2024 | 68.17 | 69.24 | 68.17 | 68.55 | 68.55 | 371,900 |
08 Apr 2024 | 67.23 | 68.28 | 66.88 | 67.67 | 67.67 | 1,288,300 |
05 Apr 2024 | 66.92 | 67.94 | 66.06 | 66.75 | 66.75 | 698,000 |
04 Apr 2024 | 69.85 | 70.10 | 67.33 | 67.39 | 67.39 | 512,100 |
03 Apr 2024 | 68.97 | 69.97 | 68.97 | 69.47 | 69.47 | 322,000 |
02 Apr 2024 | 70.41 | 70.66 | 68.58 | 69.25 | 69.25 | 393,700 |
01 Apr 2024 | 72.78 | 73.37 | 71.00 | 71.02 | 71.02 | 460,500 |
28 Mar 2024 | 72.93 | 73.10 | 72.28 | 72.62 | 72.62 | 363,000 |
27 Mar 2024 | 72.20 | 72.44 | 71.12 | 72.26 | 72.26 | 975,300 |
26 Mar 2024 | 71.49 | 71.88 | 70.87 | 71.39 | 71.39 | 701,100 |
25 Mar 2024 | 70.98 | 71.82 | 70.75 | 70.97 | 70.97 | 279,900 |
22 Mar 2024 | 71.85 | 72.41 | 70.76 | 71.01 | 71.01 | 242,700 |
21 Mar 2024 | 72.35 | 73.16 | 71.60 | 72.08 | 72.08 | 296,300 |
20 Mar 2024 | 71.03 | 72.15 | 70.60 | 71.71 | 71.71 | 311,900 |
19 Mar 2024 | 71.18 | 71.81 | 71.12 | 71.18 | 71.18 | 273,200 |
18 Mar 2024 | 72.64 | 72.90 | 71.59 | 71.73 | 71.73 | 251,600 |
15 Mar 2024 | 72.95 | 74.01 | 72.43 | 72.80 | 72.80 | 468,200 |
14 Mar 2024 | 75.42 | 75.42 | 73.08 | 73.77 | 73.77 | 294,600 |
13 Mar 2024 | 75.38 | 76.16 | 75.12 | 75.31 | 75.31 | 189,700 |
12 Mar 2024 | 75.28 | 75.60 | 74.89 | 75.44 | 75.44 | 108,200 |
11 Mar 2024 | 75.85 | 76.25 | 75.30 | 75.35 | 75.35 | 94,000 |
08 Mar 2024 | 75.84 | 76.21 | 75.08 | 75.75 | 75.75 | 159,700 |
07 Mar 2024 | 75.82 | 76.32 | 75.06 | 75.09 | 75.09 | 135,200 |
06 Mar 2024 | 75.82 | 75.82 | 74.70 | 75.11 | 75.11 | 183,900 |
05 Mar 2024 | 75.35 | 75.82 | 74.42 | 74.74 | 74.74 | 229,100 |
04 Mar 2024 | 76.47 | 76.57 | 75.54 | 76.00 | 76.00 | 162,200 |
01 Mar 2024 | 76.71 | 76.79 | 75.94 | 76.60 | 76.60 | 171,800 |
29 Feb 2024 | 77.54 | 77.57 | 76.02 | 76.40 | 76.40 | 553,800 |
28 Feb 2024 | 77.81 | 78.95 | 75.58 | 76.40 | 76.40 | 273,700 |
27 Feb 2024 | 76.64 | 77.32 | 76.22 | 76.58 | 76.58 | 209,900 |
26 Feb 2024 | 77.09 | 77.80 | 76.45 | 76.54 | 76.54 | 197,600 |
23 Feb 2024 | 78.30 | 78.30 | 77.20 | 77.28 | 77.28 | 297,200 |
22 Feb 2024 | 77.61 | 77.92 | 77.31 | 77.78 | 77.78 | 168,300 |
21 Feb 2024 | 76.21 | 77.33 | 76.07 | 77.28 | 77.28 | 120,400 |
20 Feb 2024 | 76.34 | 76.87 | 75.81 | 76.42 | 76.42 | 165,700 |
16 Feb 2024 | 77.60 | 78.28 | 76.91 | 77.16 | 77.16 | 151,500 |
15 Feb 2024 | 77.04 | 77.99 | 77.04 | 77.96 | 77.96 | 152,900 |
14 Feb 2024 | 76.49 | 77.05 | 75.86 | 76.33 | 76.33 | 91,400 |
13 Feb 2024 | 76.29 | 76.31 | 74.96 | 75.61 | 75.61 | 189,000 |
12 Feb 2024 | 78.11 | 79.60 | 78.11 | 78.85 | 78.85 | 115,200 |
09 Feb 2024 | 77.70 | 78.57 | 77.38 | 78.08 | 78.08 | 198,400 |
08 Feb 2024 | 77.86 | 78.46 | 76.90 | 77.52 | 77.52 | 135,600 |
07 Feb 2024 | 77.59 | 77.59 | 76.94 | 77.44 | 77.44 | 184,200 |
06 Feb 2024 | 76.98 | 77.75 | 76.81 | 77.59 | 77.59 | 243,300 |
05 Feb 2024 | 77.61 | 77.93 | 75.85 | 76.81 | 76.81 | 246,700 |
02 Feb 2024 | 79.53 | 79.74 | 78.41 | 78.78 | 78.78 | 221,500 |
01 Feb 2024 | 80.57 | 81.00 | 79.03 | 80.79 | 80.79 | 246,000 |
31 Jan 2024 | 81.90 | 82.50 | 79.99 | 80.08 | 80.08 | 244,900 |
30 Jan 2024 | 83.67 | 83.67 | 81.82 | 82.02 | 82.02 | 144,000 |
29 Jan 2024 | 82.29 | 83.70 | 82.18 | 83.60 | 83.60 | 271,100 |
26 Jan 2024 | 83.47 | 83.68 | 82.55 | 82.57 | 82.57 | 95,400 |
25 Jan 2024 | 81.74 | 83.26 | 81.03 | 83.18 | 83.18 | 151,200 |
24 Jan 2024 | 83.09 | 83.36 | 81.20 | 81.20 | 81.20 | 155,100 |
23 Jan 2024 | 83.75 | 83.97 | 81.52 | 81.88 | 81.88 | 262,700 |
22 Jan 2024 | 82.18 | 84.15 | 82.18 | 83.05 | 83.05 | 147,100 |
19 Jan 2024 | 80.82 | 82.08 | 80.22 | 81.95 | 81.95 | 213,700 |
18 Jan 2024 | 80.19 | 80.61 | 79.11 | 80.28 | 80.28 | 184,200 |
17 Jan 2024 | 79.44 | 79.98 | 78.60 | 79.48 | 79.48 | 182,000 |
16 Jan 2024 | 82.00 | 82.00 | 80.48 | 80.74 | 80.74 | 388,700 |
12 Jan 2024 | 83.77 | 83.90 | 81.84 | 82.16 | 82.16 | 150,300 |
11 Jan 2024 | 83.35 | 83.63 | 82.24 | 82.83 | 82.83 | 129,800 |
10 Jan 2024 | 83.89 | 84.25 | 83.58 | 84.03 | 84.03 | 164,000 |
09 Jan 2024 | 83.73 | 84.39 | 83.60 | 83.65 | 83.65 | 131,700 |
08 Jan 2024 | 82.95 | 85.25 | 82.95 | 84.77 | 84.77 | 169,100 |
05 Jan 2024 | 82.74 | 84.09 | 82.38 | 82.92 | 82.92 | 318,700 |
04 Jan 2024 | 83.01 | 83.47 | 82.46 | 82.62 | 82.62 | 164,900 |
03 Jan 2024 | 82.46 | 83.96 | 82.26 | 83.17 | 83.17 | 164,700 |
02 Jan 2024 | 84.67 | 85.51 | 84.20 | 84.71 | 84.71 | 191,700 |
29 Dec 2023 | 86.16 | 86.72 | 85.31 | 85.55 | 85.55 | 227,500 |
28 Dec 2023 | 85.90 | 86.70 | 85.80 | 86.55 | 86.55 | 108,800 |
27 Dec 2023 | 85.34 | 86.34 | 84.99 | 86.17 | 86.17 | 116,100 |
26 Dec 2023 | 83.87 | 85.35 | 83.63 | 85.13 | 85.13 | 132,700 |
22 Dec 2023 | 83.79 | 84.55 | 83.26 | 83.80 | 83.80 | 160,000 |
21 Dec 2023 | 82.41 | 83.72 | 82.29 | 83.71 | 83.71 | 152,100 |
20 Dec 2023 | 82.98 | 84.32 | 81.66 | 81.69 | 81.69 | 214,700 |
19 Dec 2023 | 83.06 | 84.49 | 83.01 | 83.30 | 83.30 | 480,300 |
18 Dec 2023 | 83.16 | 83.43 | 82.19 | 83.12 | 83.12 | 230,800 |
15 Dec 2023 | 83.27 | 83.27 | 81.75 | 82.77 | 82.77 | 400,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |