Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 60.09 | 60.26 | 55.44 | 55.93 | 55.93 | 3,167,361 |
02 May 2024 | 58.96 | 60.22 | 58.32 | 60.09 | 60.09 | 1,676,700 |
01 May 2024 | 60.09 | 60.09 | 58.56 | 58.59 | 58.59 | 1,074,100 |
30 Apr 2024 | 60.23 | 60.80 | 59.67 | 60.07 | 60.07 | 1,290,000 |
29 Apr 2024 | 60.14 | 60.71 | 60.14 | 60.67 | 60.67 | 817,700 |
26 Apr 2024 | 59.43 | 60.41 | 59.28 | 60.15 | 60.15 | 790,700 |
25 Apr 2024 | 59.01 | 59.23 | 58.30 | 59.21 | 59.21 | 1,637,900 |
24 Apr 2024 | 59.53 | 59.89 | 58.97 | 59.51 | 59.51 | 1,061,000 |
23 Apr 2024 | 58.84 | 60.00 | 58.76 | 59.69 | 59.69 | 808,700 |
22 Apr 2024 | 58.78 | 59.26 | 58.05 | 58.94 | 58.94 | 861,300 |
19 Apr 2024 | 58.04 | 58.61 | 57.73 | 57.97 | 57.97 | 842,900 |
18 Apr 2024 | 58.53 | 58.69 | 57.75 | 57.86 | 57.86 | 905,900 |
17 Apr 2024 | 59.43 | 59.54 | 58.44 | 58.49 | 58.49 | 852,500 |
16 Apr 2024 | 59.08 | 59.32 | 58.61 | 58.92 | 58.92 | 897,300 |
15 Apr 2024 | 61.14 | 61.40 | 59.25 | 59.41 | 59.41 | 1,018,400 |
12 Apr 2024 | 61.36 | 61.52 | 60.23 | 60.54 | 60.54 | 1,030,500 |
11 Apr 2024 | 61.78 | 62.24 | 61.37 | 62.03 | 62.03 | 1,333,700 |
10 Apr 2024 | 61.53 | 62.13 | 61.15 | 61.52 | 61.52 | 977,800 |
09 Apr 2024 | 62.50 | 63.16 | 62.13 | 62.97 | 62.97 | 1,533,700 |
08 Apr 2024 | 61.78 | 62.56 | 61.59 | 62.18 | 62.18 | 3,046,800 |
05 Apr 2024 | 61.25 | 61.74 | 60.85 | 61.45 | 61.45 | 2,794,000 |
04 Apr 2024 | 63.01 | 63.63 | 61.44 | 61.49 | 61.49 | 1,208,700 |
03 Apr 2024 | 62.46 | 63.49 | 62.00 | 62.35 | 62.35 | 1,296,300 |
02 Apr 2024 | 62.79 | 62.99 | 62.20 | 62.83 | 62.83 | 861,800 |
01 Apr 2024 | 64.19 | 64.27 | 63.12 | 63.17 | 63.17 | 910,000 |
28 Mar 2024 | 63.38 | 64.63 | 62.63 | 64.36 | 64.36 | 2,964,500 |
27 Mar 2024 | 63.61 | 64.18 | 62.48 | 63.30 | 63.30 | 2,220,100 |
26 Mar 2024 | 63.30 | 64.55 | 63.13 | 63.44 | 63.44 | 1,460,300 |
25 Mar 2024 | 64.18 | 64.36 | 62.98 | 63.10 | 63.10 | 1,091,500 |
22 Mar 2024 | 64.40 | 64.71 | 64.11 | 64.20 | 64.20 | 715,100 |
21 Mar 2024 | 64.00 | 65.55 | 63.81 | 64.69 | 64.69 | 1,114,800 |
20 Mar 2024 | 63.57 | 63.95 | 62.90 | 63.74 | 63.74 | 911,400 |
19 Mar 2024 | 62.22 | 63.56 | 61.95 | 63.47 | 63.47 | 1,166,500 |
18 Mar 2024 | 62.43 | 62.99 | 62.14 | 62.45 | 62.45 | 1,019,900 |
15 Mar 2024 | 61.88 | 62.66 | 61.88 | 62.07 | 62.07 | 2,861,500 |
14 Mar 2024 | 63.47 | 63.47 | 61.61 | 62.33 | 62.33 | 1,467,800 |
13 Mar 2024 | 63.45 | 63.81 | 63.13 | 63.33 | 63.33 | 1,137,300 |
12 Mar 2024 | 62.93 | 63.93 | 62.73 | 63.42 | 63.42 | 1,073,400 |
11 Mar 2024 | 63.09 | 63.57 | 62.44 | 62.84 | 62.84 | 1,050,700 |
08 Mar 2024 | 63.01 | 63.89 | 62.72 | 63.09 | 63.09 | 1,617,800 |
07 Mar 2024 | 62.59 | 63.07 | 62.25 | 62.50 | 62.50 | 878,500 |
06 Mar 2024 | 62.19 | 62.67 | 61.76 | 62.43 | 62.43 | 1,045,800 |
05 Mar 2024 | 62.24 | 62.93 | 61.54 | 61.79 | 61.79 | 1,138,300 |
04 Mar 2024 | 62.30 | 62.70 | 61.84 | 62.55 | 62.55 | 958,500 |
01 Mar 2024 | 61.24 | 62.39 | 60.77 | 62.35 | 62.35 | 1,660,200 |
29 Feb 2024 | 61.05 | 61.47 | 60.72 | 61.19 | 61.19 | 2,728,500 |
28 Feb 2024 | 61.33 | 62.46 | 60.70 | 60.91 | 60.91 | 1,573,200 |
27 Feb 2024 | 62.10 | 62.49 | 61.37 | 61.78 | 61.78 | 1,116,400 |
26 Feb 2024 | 61.22 | 62.37 | 61.15 | 61.81 | 61.81 | 1,422,900 |
23 Feb 2024 | 61.57 | 62.11 | 61.03 | 61.46 | 61.46 | 1,314,800 |
22 Feb 2024 | 60.67 | 61.92 | 60.05 | 61.40 | 61.40 | 1,798,300 |
21 Feb 2024 | 59.81 | 60.65 | 59.59 | 60.31 | 60.31 | 1,954,900 |
20 Feb 2024 | 59.58 | 60.60 | 59.44 | 60.13 | 60.13 | 2,131,800 |
16 Feb 2024 | 59.75 | 60.89 | 59.68 | 60.29 | 60.29 | 1,986,700 |
15 Feb 2024 | 59.03 | 60.41 | 59.00 | 60.15 | 60.15 | 2,447,200 |
14 Feb 2024 | 56.32 | 58.30 | 56.31 | 58.21 | 58.21 | 3,573,500 |
13 Feb 2024 | 54.75 | 57.15 | 54.56 | 55.96 | 55.96 | 4,016,700 |
12 Feb 2024 | 49.79 | 55.50 | 49.60 | 54.69 | 54.69 | 3,722,300 |
09 Feb 2024 | 52.09 | 52.64 | 51.73 | 52.51 | 52.51 | 1,597,400 |
08 Feb 2024 | 51.91 | 52.39 | 51.68 | 52.08 | 52.08 | 1,031,300 |
07 Feb 2024 | 51.75 | 52.00 | 51.17 | 51.91 | 51.91 | 1,486,000 |
06 Feb 2024 | 51.87 | 52.15 | 51.49 | 51.69 | 51.69 | 865,300 |
05 Feb 2024 | 52.06 | 52.18 | 51.08 | 51.64 | 51.64 | 1,351,600 |
02 Feb 2024 | 51.97 | 52.87 | 51.66 | 52.59 | 52.59 | 940,000 |
01 Feb 2024 | 50.93 | 52.52 | 50.59 | 52.39 | 52.39 | 1,097,500 |
31 Jan 2024 | 52.51 | 52.51 | 50.86 | 50.86 | 50.86 | 1,555,600 |
30 Jan 2024 | 52.19 | 52.97 | 51.86 | 52.84 | 52.84 | 2,083,800 |
29 Jan 2024 | 50.88 | 51.66 | 50.60 | 51.58 | 51.58 | 930,200 |
26 Jan 2024 | 51.75 | 51.93 | 50.93 | 50.98 | 50.98 | 742,100 |
25 Jan 2024 | 51.24 | 51.78 | 51.02 | 51.69 | 51.69 | 855,600 |
24 Jan 2024 | 51.56 | 51.61 | 50.68 | 50.74 | 50.74 | 1,065,100 |
23 Jan 2024 | 50.73 | 51.33 | 50.45 | 51.22 | 51.22 | 1,495,400 |
22 Jan 2024 | 50.40 | 51.06 | 50.24 | 50.48 | 50.48 | 665,700 |
19 Jan 2024 | 49.77 | 50.15 | 48.99 | 50.01 | 50.01 | 817,900 |
18 Jan 2024 | 49.45 | 49.77 | 48.60 | 49.40 | 49.40 | 1,066,400 |
17 Jan 2024 | 49.69 | 50.00 | 48.74 | 49.30 | 49.30 | 893,400 |
16 Jan 2024 | 50.82 | 50.89 | 50.06 | 50.31 | 50.31 | 1,576,600 |
12 Jan 2024 | 51.83 | 51.99 | 50.78 | 51.26 | 51.26 | 710,200 |
11 Jan 2024 | 50.95 | 51.54 | 50.77 | 51.50 | 51.50 | 686,500 |
10 Jan 2024 | 50.98 | 51.15 | 50.52 | 50.95 | 50.95 | 683,800 |
09 Jan 2024 | 51.05 | 51.45 | 50.71 | 51.14 | 51.14 | 892,300 |
08 Jan 2024 | 50.77 | 51.69 | 50.48 | 51.64 | 51.64 | 603,500 |
05 Jan 2024 | 50.79 | 51.49 | 50.38 | 50.77 | 50.77 | 1,125,100 |
04 Jan 2024 | 50.42 | 51.47 | 50.23 | 51.02 | 51.02 | 1,146,400 |
03 Jan 2024 | 52.05 | 52.05 | 50.51 | 50.58 | 50.58 | 777,900 |
02 Jan 2024 | 52.60 | 52.74 | 52.03 | 52.45 | 52.45 | 1,145,000 |
29 Dec 2023 | 53.45 | 53.86 | 53.13 | 53.20 | 53.20 | 769,600 |
28 Dec 2023 | 53.35 | 53.65 | 53.08 | 53.64 | 53.64 | 1,269,600 |
27 Dec 2023 | 53.32 | 53.74 | 53.15 | 53.33 | 53.33 | 727,400 |
26 Dec 2023 | 52.46 | 53.27 | 52.44 | 53.19 | 53.19 | 735,300 |
22 Dec 2023 | 52.51 | 53.03 | 52.00 | 52.44 | 52.44 | 785,200 |
21 Dec 2023 | 52.01 | 52.40 | 51.59 | 52.36 | 52.36 | 924,800 |
20 Dec 2023 | 52.22 | 52.86 | 51.39 | 51.42 | 51.42 | 848,400 |
19 Dec 2023 | 51.96 | 52.70 | 51.83 | 52.44 | 52.44 | 1,876,600 |
18 Dec 2023 | 51.85 | 51.95 | 51.34 | 51.65 | 51.65 | 1,848,700 |
15 Dec 2023 | 51.33 | 51.84 | 51.00 | 51.77 | 51.77 | 4,117,800 |
14 Dec 2023 | 49.98 | 51.85 | 49.90 | 51.78 | 51.78 | 2,331,500 |
13 Dec 2023 | 47.96 | 49.60 | 47.20 | 49.22 | 49.22 | 1,390,600 |
12 Dec 2023 | 48.10 | 48.55 | 47.67 | 48.09 | 48.09 | 2,001,200 |
11 Dec 2023 | 46.85 | 48.72 | 46.71 | 48.05 | 48.05 | 2,275,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |