Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 81.85 | 82.90 | 80.55 | 80.85 | 80.85 | 56,500 |
27 May 2024 | 80.80 | 81.95 | 80.70 | 81.85 | 81.85 | 40,733 |
24 May 2024 | 79.00 | 80.90 | 78.95 | 80.80 | 80.80 | 43,720 |
23 May 2024 | 78.80 | 80.65 | 78.40 | 79.75 | 79.75 | 50,573 |
22 May 2024 | 79.50 | 79.60 | 78.80 | 78.80 | 78.80 | 52,120 |
21 May 2024 | 80.00 | 80.75 | 78.80 | 79.50 | 79.50 | 59,867 |
20 May 2024 | 79.30 | 80.70 | 79.30 | 80.15 | 80.15 | 37,472 |
17 May 2024 | 79.85 | 79.90 | 78.65 | 79.30 | 79.30 | 38,082 |
16 May 2024 | 80.25 | 80.95 | 79.95 | 80.05 | 80.05 | 53,219 |
15 May 2024 | 79.55 | 81.90 | 79.45 | 80.25 | 80.25 | 84,181 |
14 May 2024 | 78.15 | 79.85 | 77.70 | 79.55 | 79.55 | 57,400 |
13 May 2024 | 78.30 | 78.85 | 77.90 | 78.85 | 78.85 | 60,391 |
10 May 2024 | 77.15 | 79.05 | 77.15 | 78.60 | 78.60 | 65,586 |
08 May 2024 | 75.05 | 76.80 | 74.85 | 76.60 | 76.60 | 85,418 |
07 May 2024 | 75.80 | 75.90 | 74.70 | 75.40 | 75.40 | 103,810 |
06 May 2024 | 74.80 | 75.90 | 74.25 | 75.90 | 75.90 | 143,950 |
03 May 2024 | 74.00 | 74.80 | 73.35 | 74.80 | 74.80 | 108,829 |
02 May 2024 | 73.30 | 74.05 | 70.40 | 74.05 | 74.05 | 183,587 |
30 Apr 2024 | 69.75 | 74.65 | 68.25 | 74.00 | 74.00 | 425,430 |
29 Apr 2024 | 62.65 | 63.60 | 62.25 | 63.60 | 63.60 | 113,189 |
26 Apr 2024 | 60.70 | 62.75 | 60.70 | 62.65 | 62.65 | 96,148 |
25 Apr 2024 | 62.00 | 62.00 | 59.70 | 60.40 | 60.40 | 79,530 |
24 Apr 2024 | 63.00 | 63.20 | 61.80 | 62.10 | 62.10 | 125,276 |
23 Apr 2024 | 61.35 | 62.90 | 61.20 | 62.85 | 62.85 | 74,690 |
22 Apr 2024 | 62.20 | 62.45 | 61.15 | 61.35 | 61.35 | 48,352 |
19 Apr 2024 | 62.30 | 62.30 | 61.20 | 62.25 | 62.25 | 45,850 |
18 Apr 2024 | 61.95 | 62.75 | 60.85 | 62.75 | 62.75 | 71,364 |
17 Apr 2024 | 62.55 | 64.55 | 61.25 | 62.15 | 62.15 | 173,572 |
16 Apr 2024 | 62.95 | 63.05 | 61.95 | 62.75 | 62.75 | 80,953 |
15 Apr 2024 | 63.30 | 64.45 | 63.10 | 63.15 | 63.15 | 62,065 |
12 Apr 2024 | 63.50 | 64.30 | 62.80 | 63.20 | 63.20 | 91,540 |
11 Apr 2024 | 63.80 | 64.30 | 62.05 | 62.95 | 62.95 | 99,507 |
10 Apr 2024 | 64.70 | 65.80 | 63.90 | 65.05 | 65.05 | 132,611 |
09 Apr 2024 | 65.15 | 65.45 | 64.45 | 64.65 | 64.65 | 60,819 |
08 Apr 2024 | 63.60 | 65.70 | 63.30 | 65.10 | 65.10 | 81,456 |
05 Apr 2024 | 63.30 | 63.95 | 62.75 | 63.60 | 63.60 | 106,666 |
04 Apr 2024 | 63.30 | 64.15 | 63.30 | 63.75 | 63.75 | 59,142 |
03 Apr 2024 | 63.40 | 64.10 | 61.60 | 63.35 | 63.35 | 75,826 |
02 Apr 2024 | 64.30 | 65.10 | 63.15 | 63.50 | 63.50 | 91,819 |
28 Mar 2024 | 64.55 | 64.80 | 63.75 | 64.55 | 64.55 | 77,510 |
27 Mar 2024 | 64.65 | 65.05 | 64.05 | 64.55 | 64.55 | 39,772 |
26 Mar 2024 | 63.85 | 65.10 | 63.45 | 64.70 | 64.70 | 50,300 |
25 Mar 2024 | 64.75 | 64.80 | 63.00 | 63.90 | 63.90 | 58,991 |
22 Mar 2024 | 64.25 | 66.20 | 64.15 | 64.90 | 64.90 | 79,783 |
21 Mar 2024 | 63.50 | 64.10 | 63.05 | 64.10 | 64.10 | 136,663 |
20 Mar 2024 | 64.00 | 64.00 | 62.35 | 63.00 | 63.00 | 77,018 |
19 Mar 2024 | 63.75 | 64.15 | 62.90 | 64.15 | 64.15 | 68,885 |
18 Mar 2024 | 62.80 | 64.25 | 62.80 | 63.80 | 63.80 | 84,643 |
15 Mar 2024 | 62.45 | 63.25 | 62.45 | 62.70 | 62.70 | 431,519 |
14 Mar 2024 | 62.70 | 63.30 | 62.40 | 62.45 | 62.45 | 50,386 |
13 Mar 2024 | 63.00 | 63.05 | 62.50 | 62.80 | 62.80 | 40,980 |
12 Mar 2024 | 61.80 | 63.00 | 61.40 | 63.00 | 63.00 | 54,929 |
11 Mar 2024 | 63.00 | 63.15 | 61.20 | 61.90 | 61.90 | 65,034 |
08 Mar 2024 | 62.15 | 63.45 | 62.10 | 63.25 | 63.25 | 181,230 |
07 Mar 2024 | 61.05 | 62.60 | 60.60 | 62.40 | 62.40 | 62,462 |
06 Mar 2024 | 61.75 | 62.55 | 60.80 | 61.20 | 61.20 | 60,392 |
05 Mar 2024 | 62.20 | 62.50 | 61.65 | 61.90 | 61.90 | 80,605 |
04 Mar 2024 | 62.50 | 63.10 | 61.75 | 62.30 | 62.30 | 62,718 |
01 Mar 2024 | 62.60 | 62.90 | 61.95 | 62.50 | 62.50 | 64,945 |
29 Feb 2024 | 62.45 | 63.30 | 62.05 | 62.50 | 62.50 | 127,367 |
28 Feb 2024 | 61.55 | 62.50 | 61.25 | 62.35 | 62.35 | 67,462 |
27 Feb 2024 | 62.45 | 62.60 | 61.35 | 61.80 | 61.80 | 71,674 |
26 Feb 2024 | 61.40 | 62.60 | 61.20 | 62.55 | 62.55 | 77,245 |
23 Feb 2024 | 62.00 | 62.50 | 61.10 | 61.40 | 61.40 | 72,558 |
22 Feb 2024 | 62.40 | 63.10 | 61.85 | 61.90 | 61.90 | 78,084 |
21 Feb 2024 | 61.60 | 62.35 | 61.55 | 62.20 | 62.20 | 40,051 |
20 Feb 2024 | 62.05 | 62.20 | 61.05 | 61.75 | 61.75 | 51,754 |
19 Feb 2024 | 61.60 | 62.50 | 60.95 | 62.20 | 62.20 | 68,765 |
16 Feb 2024 | 62.00 | 63.20 | 61.50 | 62.00 | 62.00 | 127,675 |
15 Feb 2024 | 61.50 | 62.30 | 61.50 | 61.95 | 61.95 | 62,405 |
14 Feb 2024 | 59.80 | 61.40 | 59.80 | 61.25 | 61.25 | 70,484 |
13 Feb 2024 | 60.55 | 60.75 | 59.05 | 60.35 | 60.35 | 89,957 |
12 Feb 2024 | 62.00 | 62.00 | 59.80 | 60.55 | 60.55 | 129,591 |
09 Feb 2024 | 62.10 | 62.50 | 61.80 | 62.10 | 62.10 | 96,474 |
08 Feb 2024 | 60.50 | 62.15 | 60.40 | 62.15 | 62.15 | 116,738 |
07 Feb 2024 | 59.35 | 60.70 | 59.00 | 60.50 | 60.50 | 93,352 |
06 Feb 2024 | 58.20 | 60.00 | 58.00 | 59.35 | 59.35 | 118,697 |
05 Feb 2024 | 56.80 | 58.50 | 56.15 | 58.25 | 58.25 | 167,303 |
02 Feb 2024 | 55.55 | 57.65 | 54.85 | 56.75 | 56.75 | 181,321 |
01 Feb 2024 | 54.85 | 56.60 | 54.25 | 55.55 | 55.55 | 258,428 |
31 Jan 2024 | 53.60 | 53.85 | 52.65 | 52.65 | 52.65 | 117,207 |
30 Jan 2024 | 53.40 | 53.85 | 53.30 | 53.50 | 53.50 | 91,513 |
29 Jan 2024 | 52.70 | 53.55 | 52.15 | 53.55 | 53.55 | 48,234 |
26 Jan 2024 | 52.80 | 53.00 | 52.30 | 52.70 | 52.70 | 64,111 |
25 Jan 2024 | 52.45 | 52.80 | 52.10 | 52.80 | 52.80 | 43,200 |
24 Jan 2024 | 51.90 | 52.55 | 51.90 | 52.45 | 52.45 | 66,769 |
23 Jan 2024 | 51.20 | 51.85 | 51.10 | 51.55 | 51.55 | 82,979 |
22 Jan 2024 | 50.35 | 51.35 | 50.10 | 51.30 | 51.30 | 269,636 |
19 Jan 2024 | 50.15 | 50.85 | 49.80 | 50.00 | 50.00 | 126,525 |
18 Jan 2024 | 52.75 | 52.75 | 49.64 | 50.15 | 50.15 | 169,894 |
17 Jan 2024 | 52.75 | 53.25 | 52.50 | 53.00 | 53.00 | 69,837 |
16 Jan 2024 | 53.30 | 53.85 | 52.85 | 53.50 | 53.50 | 47,213 |
15 Jan 2024 | 53.40 | 54.05 | 53.25 | 53.90 | 53.90 | 21,352 |
12 Jan 2024 | 53.10 | 54.55 | 53.10 | 54.30 | 54.30 | 84,379 |
11 Jan 2024 | 53.50 | 54.70 | 52.80 | 52.90 | 52.90 | 153,153 |
10 Jan 2024 | 51.35 | 53.10 | 51.30 | 52.95 | 52.95 | 99,522 |
09 Jan 2024 | 50.40 | 51.65 | 50.40 | 51.15 | 51.15 | 82,676 |
08 Jan 2024 | 49.08 | 50.00 | 48.68 | 49.94 | 49.94 | 76,675 |
05 Jan 2024 | 49.50 | 49.50 | 48.36 | 49.08 | 49.08 | 99,082 |
04 Jan 2024 | 49.06 | 49.74 | 48.44 | 49.60 | 49.60 | 110,345 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |