Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 74.54 | 76.06 | 74.54 | 75.94 | 75.94 | 3,332 |
23 May 2024 | 75.47 | 75.51 | 74.73 | 74.73 | 74.73 | 70,115 |
22 May 2024 | 75.95 | 76.20 | 75.25 | 75.57 | 75.57 | 9,016 |
21 May 2024 | 75.31 | 76.00 | 75.31 | 75.76 | 75.76 | 2,132 |
20 May 2024 | 74.75 | 76.00 | 74.75 | 75.14 | 75.14 | 3,219 |
17 May 2024 | 74.51 | 74.94 | 74.15 | 74.15 | 74.15 | 1,896 |
16 May 2024 | 74.43 | 74.73 | 74.15 | 74.60 | 74.60 | 2,261 |
15 May 2024 | 74.00 | 74.66 | 73.88 | 74.16 | 74.16 | 10,415 |
14 May 2024 | 72.60 | 72.97 | 72.35 | 72.87 | 72.87 | 9,236 |
13 May 2024 | 73.49 | 73.73 | 72.66 | 72.77 | 72.77 | 2,824 |
10 May 2024 | 74.08 | 74.28 | 73.54 | 73.72 | 73.72 | 1,436 |
09 May 2024 | 73.26 | 73.91 | 73.26 | 73.89 | 73.89 | 4,690 |
08 May 2024 | 73.50 | 73.64 | 73.05 | 73.05 | 73.05 | 932 |
07 May 2024 | 72.79 | 73.39 | 72.70 | 73.17 | 73.17 | 2,278 |
03 May 2024 | 71.97 | 72.94 | 71.90 | 72.57 | 72.57 | 1,615 |
02 May 2024 | 72.47 | 72.49 | 70.98 | 71.45 | 71.45 | 10,067 |
01 May 2024 | 71.54 | 72.25 | 71.18 | 72.25 | 72.25 | 1,438 |
30 Apr 2024 | 72.34 | 72.68 | 71.79 | 71.95 | 71.95 | 7,391 |
29 Apr 2024 | 72.99 | 73.08 | 72.18 | 72.18 | 72.18 | 13,809 |
26 Apr 2024 | 73.02 | 73.59 | 72.69 | 73.35 | 73.35 | 1,984 |
25 Apr 2024 | 72.98 | 73.57 | 72.93 | 73.33 | 73.33 | 3,265 |
24 Apr 2024 | 70.00 | 74.26 | 70.00 | 73.22 | 73.22 | 30,477 |
23 Apr 2024 | 68.32 | 68.85 | 68.11 | 68.74 | 68.74 | 10,263 |
22 Apr 2024 | 67.63 | 68.53 | 66.81 | 68.52 | 68.52 | 3,233 |
19 Apr 2024 | 68.08 | 68.08 | 66.97 | 67.35 | 67.35 | 10,664 |
18 Apr 2024 | 68.05 | 68.05 | 67.40 | 67.42 | 67.42 | 1,272 |
17 Apr 2024 | 68.20 | 68.20 | 67.51 | 68.04 | 68.04 | 1,944 |
16 Apr 2024 | 67.71 | 68.46 | 67.42 | 68.46 | 68.46 | 1,534 |
15 Apr 2024 | 68.77 | 68.96 | 67.62 | 67.62 | 67.62 | 8,596 |
12 Apr 2024 | 68.22 | 68.48 | 68.00 | 68.04 | 68.04 | 3,258 |
11 Apr 2024 | 68.93 | 69.02 | 68.59 | 68.93 | 68.93 | 1,539 |
10 Apr 2024 | 68.02 | 68.70 | 67.98 | 68.18 | 68.18 | 3,541 |
09 Apr 2024 | 68.78 | 68.94 | 68.00 | 68.40 | 68.40 | 2,607 |
08 Apr 2024 | 68.39 | 68.78 | 68.16 | 68.63 | 68.63 | 74 |
05 Apr 2024 | 68.03 | 68.69 | 67.98 | 68.69 | 68.69 | 7,777 |
04 Apr 2024 | 68.74 | 69.17 | 68.63 | 68.78 | 68.78 | 7,403 |
03 Apr 2024 | 67.86 | 68.32 | 67.68 | 68.25 | 68.25 | 9,364 |
02 Apr 2024 | 67.63 | 67.77 | 67.19 | 67.43 | 67.43 | 1,149 |
28 Mar 2024 | 68.71 | 68.76 | 68.34 | 68.75 | 68.75 | 3,090 |
27 Mar 2024 | 68.33 | 68.52 | 67.91 | 68.34 | 68.34 | 3,457 |
26 Mar 2024 | 67.46 | 68.08 | 67.37 | 67.96 | 67.96 | 9,297 |
25 Mar 2024 | 67.65 | 67.82 | 67.41 | 67.47 | 67.47 | 3,494 |
22 Mar 2024 | 66.99 | 67.68 | 66.93 | 67.64 | 67.64 | 4,368 |
21 Mar 2024 | 67.45 | 67.79 | 67.40 | 67.71 | 67.71 | 1,947 |
20 Mar 2024 | 67.72 | 67.79 | 67.05 | 67.29 | 67.29 | 4,069 |
19 Mar 2024 | 67.50 | 67.64 | 67.06 | 67.47 | 67.47 | 2,168 |
18 Mar 2024 | 66.36 | 67.39 | 66.26 | 67.19 | 67.19 | 3,409 |
15 Mar 2024 | 66.00 | 66.75 | 66.00 | 66.25 | 66.25 | 4,621 |
14 Mar 2024 | 65.92 | 66.35 | 65.55 | 66.29 | 66.29 | 6,922 |
13 Mar 2024 | 67.60 | 67.60 | 66.45 | 66.45 | 66.45 | 3,258 |
12 Mar 2024 | 66.05 | 67.17 | 66.05 | 67.00 | 67.00 | 13,143 |
11 Mar 2024 | 67.49 | 67.65 | 66.15 | 66.15 | 66.15 | 18,520 |
08 Mar 2024 | 67.54 | 68.00 | 67.36 | 67.70 | 67.70 | 18,040 |
07 Mar 2024 | 67.42 | 68.00 | 67.42 | 67.97 | 67.97 | 383,360 |
06 Mar 2024 | 67.10 | 67.25 | 66.95 | 66.99 | 66.99 | 2,482 |
05 Mar 2024 | 67.64 | 67.64 | 66.96 | 67.02 | 67.02 | 3,887 |
04 Mar 2024 | 67.06 | 67.25 | 66.85 | 67.05 | 67.05 | 2,462 |
01 Mar 2024 | 66.33 | 67.30 | 66.33 | 67.30 | 67.30 | 8,243 |
29 Feb 2024 | 66.78 | 66.83 | 66.00 | 66.48 | 66.48 | 1,028 |
28 Feb 2024 | 66.56 | 66.87 | 66.33 | 66.78 | 66.78 | 2,643 |
27 Feb 2024 | 66.24 | 66.63 | 66.05 | 66.48 | 66.48 | 395 |
26 Feb 2024 | 67.20 | 67.20 | 66.78 | 66.79 | 66.79 | 900,712 |
23 Feb 2024 | 66.87 | 67.24 | 66.87 | 67.13 | 67.13 | 1,717 |
22 Feb 2024 | 65.90 | 66.81 | 65.90 | 66.79 | 66.79 | 2,744 |
21 Feb 2024 | 66.21 | 66.30 | 65.39 | 65.52 | 65.52 | 12,214 |
20 Feb 2024 | 66.02 | 66.66 | 65.86 | 66.17 | 66.17 | 14,403 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 66.09 | 66.85 | 66.09 | 66.52 | 66.52 | 7,337 |
15 Feb 2024 | 66.06 | 66.18 | 65.63 | 65.80 | 65.80 | 3,277 |
14 Feb 2024 | 65.28 | 65.52 | 65.07 | 65.47 | 65.47 | 1,399 |
13 Feb 2024 | 64.95 | 65.39 | 64.89 | 64.94 | 64.94 | 1,155 |
12 Feb 2024 | 65.36 | 65.42 | 64.59 | 64.95 | 64.95 | 3,014 |
09 Feb 2024 | 64.98 | 65.50 | 64.90 | 65.44 | 65.44 | 4,044 |
08 Feb 2024 | 64.82 | 65.05 | 64.45 | 64.79 | 64.79 | 3,666 |
07 Feb 2024 | 64.85 | 65.39 | 64.85 | 65.18 | 65.18 | 14,573 |
06 Feb 2024 | 64.68 | 64.68 | 64.12 | 64.48 | 64.48 | 424 |
05 Feb 2024 | 64.29 | 64.97 | 64.21 | 64.67 | 64.67 | 1,827 |
02 Feb 2024 | 64.97 | 65.00 | 64.14 | 64.14 | 64.14 | 3,386 |
01 Feb 2024 | 64.37 | 64.47 | 63.51 | 64.30 | 64.30 | 2,527 |
31 Jan 2024 | 64.61 | 64.61 | 62.71 | 63.59 | 63.59 | 6,673 |
30 Jan 2024 | 61.32 | 61.43 | 61.11 | 61.38 | 61.38 | 3,400 |
29 Jan 2024 | 61.03 | 61.23 | 60.86 | 61.03 | 61.03 | 104 |
26 Jan 2024 | 61.08 | 61.28 | 60.87 | 61.02 | 61.02 | 1,584 |
25 Jan 2024 | 60.30 | 60.48 | 60.03 | 60.48 | 60.48 | 2,478 |
24 Jan 2024 | 60.52 | 60.76 | 60.03 | 60.03 | 60.03 | 2,783 |
23 Jan 2024 | 60.80 | 60.80 | 60.19 | 60.39 | 60.39 | 4,619 |
22 Jan 2024 | 61.22 | 61.31 | 60.60 | 60.63 | 60.63 | 1,412 |
19 Jan 2024 | 60.97 | 61.16 | 60.61 | 60.84 | 60.84 | 24,755 |
18 Jan 2024 | 61.19 | 61.37 | 60.40 | 60.73 | 60.73 | 4,474 |
17 Jan 2024 | 60.04 | 60.89 | 60.04 | 60.65 | 60.65 | 333 |
16 Jan 2024 | 59.81 | 60.41 | 59.73 | 60.28 | 60.28 | 1,363 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 59.94 | 60.61 | 59.89 | 60.22 | 60.22 | 877 |
11 Jan 2024 | 59.53 | 59.84 | 59.40 | 59.54 | 59.54 | 1,120 |
10 Jan 2024 | 59.23 | 59.57 | 59.20 | 59.39 | 59.39 | 26,362 |
09 Jan 2024 | 58.20 | 59.35 | 58.20 | 59.09 | 59.09 | 922 |
08 Jan 2024 | 58.57 | 58.57 | 57.78 | 58.21 | 58.21 | 4,527 |
05 Jan 2024 | 58.17 | 58.40 | 57.81 | 57.85 | 57.85 | 16,492 |
04 Jan 2024 | 57.79 | 58.40 | 57.69 | 58.35 | 58.35 | 3,951 |
03 Jan 2024 | 57.92 | 58.12 | 57.69 | 57.76 | 57.76 | 4,614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |