Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 65.07 | 65.07 | 64.29 | 64.32 | 64.32 | 3,192 |
13 Jun 2024 | 64.90 | 64.95 | 64.47 | 64.69 | 64.69 | 6,195 |
12 Jun 2024 | 64.26 | 65.12 | 64.24 | 64.93 | 64.93 | 3,998 |
11 Jun 2024 | 64.51 | 64.51 | 64.06 | 64.18 | 64.18 | 3,732 |
10 Jun 2024 | 64.03 | 64.30 | 63.80 | 64.30 | 64.30 | 2,985 |
07 Jun 2024 | 64.00 | 64.23 | 63.56 | 64.07 | 64.07 | 1,640 |
06 Jun 2024 | 64.59 | 64.66 | 64.25 | 64.25 | 64.25 | 3,138 |
05 Jun 2024 | 64.20 | 64.49 | 64.02 | 64.45 | 64.45 | 1,619 |
04 Jun 2024 | 64.32 | 64.38 | 63.91 | 63.91 | 63.91 | 4,183 |
03 Jun 2024 | 65.50 | 65.50 | 64.40 | 64.49 | 64.49 | 7,266 |
31 May 2024 | 64.73 | 64.78 | 64.41 | 64.68 | 64.68 | 2,193 |
30 May 2024 | 64.25 | 64.58 | 64.18 | 64.58 | 64.58 | 2,605 |
29 May 2024 | 64.85 | 64.85 | 64.28 | 64.28 | 64.28 | 7,652 |
28 May 2024 | 66.14 | 66.14 | 65.09 | 65.09 | 65.09 | 5,621 |
27 May 2024 | 66.15 | 66.19 | 65.98 | 66.19 | 66.19 | 16,852 |
24 May 2024 | 66.31 | 66.33 | 66.00 | 66.28 | 66.28 | 3,478 |
23 May 2024 | 67.28 | 67.28 | 66.39 | 66.58 | 66.58 | 3,394 |
22 May 2024 | 67.09 | 67.47 | 67.09 | 67.27 | 67.27 | 5,467 |
21 May 2024 | 67.39 | 67.39 | 67.17 | 67.18 | 67.18 | 2,885 |
20 May 2024 | 67.54 | 67.63 | 67.31 | 67.63 | 67.63 | 3,319 |
17 May 2024 | 67.51 | 67.52 | 67.13 | 67.13 | 67.13 | 3,405 |
16 May 2024 | 67.89 | 67.89 | 67.48 | 67.51 | 67.51 | 3,077 |
15 May 2024 | 67.32 | 67.96 | 67.32 | 67.73 | 67.73 | 2,913 |
14 May 2024 | 67.35 | 67.66 | 67.35 | 67.40 | 67.40 | 4,327 |
13 May 2024 | 68.09 | 68.16 | 67.62 | 67.62 | 67.62 | 6,111 |
10 May 2024 | 67.87 | 68.04 | 67.73 | 67.93 | 67.93 | 4,237 |
09 May 2024 | 67.41 | 67.62 | 67.34 | 67.43 | 67.43 | 2,992 |
08 May 2024 | 67.35 | 67.48 | 67.10 | 67.41 | 67.41 | 4,971 |
07 May 2024 | 66.74 | 67.12 | 66.74 | 67.14 | 67.14 | 4,828 |
06 May 2024 | 66.00 | 66.35 | 65.89 | 66.28 | 66.28 | 2,872 |
03 May 2024 | 65.10 | 65.77 | 65.10 | 65.56 | 65.56 | 4,672 |
02 May 2024 | 64.87 | 65.08 | 64.75 | 64.82 | 64.82 | 5,494 |
30 Apr 2024 | 65.29 | 65.29 | 64.80 | 65.01 | 65.01 | 2,575 |
29 Apr 2024 | 64.97 | 65.31 | 64.89 | 65.18 | 65.18 | 1,889 |
26 Apr 2024 | 64.47 | 65.12 | 64.44 | 65.12 | 65.12 | 5,048 |
25 Apr 2024 | 64.54 | 64.60 | 63.69 | 64.15 | 64.15 | 2,211 |
24 Apr 2024 | 64.81 | 64.84 | 64.59 | 64.75 | 64.75 | 11,252 |
23 Apr 2024 | 64.57 | 64.86 | 64.28 | 64.75 | 64.75 | 7,450 |
22 Apr 2024 | 64.35 | 64.60 | 64.22 | 64.33 | 64.33 | 4,837 |
19 Apr 2024 | 63.76 | 64.22 | 63.68 | 64.19 | 64.19 | 7,037 |
18 Apr 2024 | 63.73 | 64.34 | 63.63 | 64.34 | 64.34 | 5,334 |
17 Apr 2024 | 64.02 | 64.33 | 63.67 | 63.67 | 63.67 | 3,813 |
16 Apr 2024 | 64.25 | 64.25 | 63.80 | 63.90 | 63.90 | 4,942 |
15 Apr 2024 | 64.91 | 65.34 | 64.69 | 64.86 | 64.86 | 7,299 |
12 Apr 2024 | 65.11 | 65.20 | 64.66 | 64.96 | 64.96 | 3,391 |
11 Apr 2024 | 64.97 | 64.97 | 64.50 | 64.61 | 64.61 | 4,631 |
10 Apr 2024 | 65.03 | 65.11 | 64.24 | 64.74 | 64.74 | 3,537 |
09 Apr 2024 | 64.80 | 65.01 | 64.44 | 64.69 | 64.69 | 2,835 |
08 Apr 2024 | 64.82 | 64.92 | 64.72 | 64.82 | 64.82 | 3,546 |
05 Apr 2024 | 64.80 | 64.80 | 64.51 | 64.80 | 64.80 | 8,358 |
04 Apr 2024 | 65.26 | 65.33 | 65.07 | 65.26 | 65.26 | 1,846 |
03 Apr 2024 | 65.02 | 65.15 | 64.86 | 65.13 | 65.13 | 3,132 |
02 Apr 2024 | 65.81 | 65.88 | 65.11 | 65.22 | 65.22 | 8,295 |
28 Mar 2024 | 65.90 | 65.93 | 65.57 | 65.93 | 65.93 | 4,595 |
27 Mar 2024 | 65.33 | 65.46 | 65.00 | 65.44 | 65.44 | 4,027 |
26 Mar 2024 | 65.05 | 65.14 | 64.91 | 65.14 | 65.14 | 3,815 |
25 Mar 2024 | 65.41 | 65.45 | 65.00 | 65.02 | 65.02 | 3,359 |
22 Mar 2024 | 65.42 | 65.67 | 65.31 | 65.39 | 65.39 | 2,037 |
21 Mar 2024 | 64.82 | 65.42 | 64.46 | 65.28 | 65.28 | 2,867 |
20 Mar 2024 | 64.04 | 64.50 | 64.01 | 64.44 | 64.44 | 3,056 |
19 Mar 2024 | 63.47 | 64.02 | 63.37 | 64.02 | 64.02 | 9,070 |
18 Mar 2024 | 63.84 | 63.84 | 63.45 | 63.70 | 63.70 | 2,341 |
15 Mar 2024 | 63.75 | 63.82 | 63.52 | 63.68 | 63.68 | 3,203 |
14 Mar 2024 | 63.84 | 63.89 | 63.48 | 63.68 | 63.68 | 4,915 |
13 Mar 2024 | 63.69 | 63.88 | 63.52 | 63.88 | 63.88 | 8,678 |
12 Mar 2024 | 63.70 | 63.82 | 63.47 | 63.70 | 63.70 | 3,688 |
11 Mar 2024 | 63.48 | 63.56 | 63.07 | 63.39 | 63.39 | 4,810 |
08 Mar 2024 | 63.76 | 63.83 | 63.43 | 63.75 | 63.75 | 9,967 |
07 Mar 2024 | 63.32 | 63.90 | 63.21 | 63.55 | 63.55 | 1,884 |
06 Mar 2024 | 63.17 | 63.60 | 63.14 | 63.43 | 63.43 | 4,331 |
05 Mar 2024 | 63.82 | 63.89 | 63.22 | 63.22 | 63.22 | 7,644 |
04 Mar 2024 | 63.40 | 63.68 | 63.32 | 63.68 | 63.68 | 7,995 |
01 Mar 2024 | 63.38 | 63.57 | 63.20 | 63.44 | 63.44 | 4,927 |
29 Feb 2024 | 63.23 | 63.25 | 62.85 | 63.06 | 63.06 | 4,707 |
28 Feb 2024 | 62.98 | 63.05 | 62.76 | 63.05 | 63.05 | 5,750 |
27 Feb 2024 | 62.83 | 62.97 | 62.71 | 62.76 | 62.76 | 2,722 |
26 Feb 2024 | 62.84 | 62.90 | 62.56 | 62.66 | 62.66 | 4,522 |
23 Feb 2024 | 62.70 | 62.97 | 62.57 | 62.86 | 62.86 | 4,721 |
22 Feb 2024 | 62.11 | 62.65 | 62.11 | 62.64 | 62.64 | 2,687 |
21 Feb 2024 | 62.40 | 62.40 | 62.15 | 62.21 | 62.21 | 3,224 |
20 Feb 2024 | 62.34 | 62.36 | 61.91 | 62.25 | 62.25 | 6,210 |
19 Feb 2024 | 62.40 | 62.45 | 62.24 | 62.37 | 62.37 | 4,197 |
16 Feb 2024 | 62.47 | 62.65 | 62.38 | 62.65 | 62.65 | 7,896 |
15 Feb 2024 | 62.16 | 62.26 | 61.81 | 62.19 | 62.19 | 9,533 |
14 Feb 2024 | 61.30 | 61.64 | 61.30 | 61.39 | 61.39 | 18,657 |
13 Feb 2024 | 61.81 | 61.81 | 60.98 | 61.45 | 61.45 | 6,901 |
12 Feb 2024 | 61.04 | 61.64 | 61.04 | 61.64 | 61.64 | 5,996 |
09 Feb 2024 | 60.86 | 61.07 | 60.81 | 60.90 | 60.90 | 2,033 |
08 Feb 2024 | 60.75 | 61.02 | 60.68 | 60.71 | 60.71 | 3,299 |
07 Feb 2024 | 60.39 | 60.98 | 60.23 | 60.92 | 60.92 | 4,516 |
06 Feb 2024 | 59.85 | 60.40 | 59.60 | 60.40 | 60.40 | 4,117 |
05 Feb 2024 | 60.21 | 60.24 | 59.66 | 59.85 | 59.85 | 3,580 |
02 Feb 2024 | 60.16 | 60.30 | 59.93 | 60.21 | 60.21 | 6,967 |
01 Feb 2024 | 59.74 | 59.88 | 59.64 | 59.68 | 59.68 | 4,085 |
31 Jan 2024 | 60.15 | 60.15 | 59.79 | 59.86 | 59.86 | 4,267 |
30 Jan 2024 | 59.68 | 59.79 | 59.57 | 59.76 | 59.76 | 2,865 |
29 Jan 2024 | 59.23 | 59.52 | 59.20 | 59.52 | 59.52 | 3,603 |
26 Jan 2024 | 59.51 | 59.60 | 59.26 | 59.38 | 59.38 | 2,578 |
25 Jan 2024 | 58.63 | 59.20 | 58.48 | 59.10 | 59.10 | 6,918 |
24 Jan 2024 | 59.45 | 59.60 | 58.87 | 58.90 | 58.90 | 1,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |