Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 60.03 | 62.25 | 59.51 | 59.97 | 59.97 | 5,604,185 |
02 May 2024 | 58.57 | 60.96 | 56.60 | 59.24 | 59.24 | 19,858,500 |
01 May 2024 | 68.63 | 71.72 | 68.63 | 69.74 | 69.74 | 6,108,200 |
30 Apr 2024 | 68.09 | 69.50 | 68.09 | 68.67 | 68.67 | 2,718,600 |
29 Apr 2024 | 67.65 | 69.29 | 67.58 | 68.88 | 68.88 | 3,167,500 |
26 Apr 2024 | 67.35 | 68.29 | 67.11 | 67.43 | 67.43 | 2,072,500 |
25 Apr 2024 | 65.90 | 67.52 | 65.60 | 67.20 | 67.20 | 2,174,800 |
24 Apr 2024 | 67.66 | 68.49 | 65.64 | 66.87 | 66.87 | 2,640,900 |
23 Apr 2024 | 66.60 | 69.04 | 66.42 | 68.35 | 68.35 | 2,488,200 |
22 Apr 2024 | 66.59 | 67.13 | 65.20 | 66.45 | 66.45 | 2,716,900 |
19 Apr 2024 | 68.19 | 68.19 | 66.65 | 66.76 | 66.76 | 2,218,600 |
18 Apr 2024 | 65.35 | 67.46 | 65.28 | 67.34 | 67.34 | 3,370,600 |
17 Apr 2024 | 68.50 | 69.35 | 66.14 | 67.49 | 67.49 | 2,530,900 |
16 Apr 2024 | 66.45 | 69.69 | 66.15 | 68.36 | 68.36 | 3,630,800 |
15 Apr 2024 | 66.92 | 69.06 | 66.42 | 66.73 | 66.73 | 3,001,400 |
12 Apr 2024 | 68.34 | 68.34 | 66.66 | 67.05 | 67.05 | 1,768,000 |
11 Apr 2024 | 68.22 | 68.58 | 66.98 | 68.41 | 68.41 | 1,939,600 |
10 Apr 2024 | 67.05 | 68.08 | 66.25 | 67.69 | 67.69 | 2,556,200 |
09 Apr 2024 | 66.20 | 68.72 | 65.58 | 68.67 | 68.67 | 2,997,900 |
08 Apr 2024 | 65.66 | 67.32 | 65.25 | 66.10 | 66.10 | 2,680,100 |
05 Apr 2024 | 64.89 | 65.50 | 64.43 | 64.98 | 64.98 | 2,592,900 |
04 Apr 2024 | 66.24 | 68.37 | 65.40 | 65.56 | 65.56 | 3,890,600 |
03 Apr 2024 | 64.68 | 65.86 | 64.39 | 65.15 | 65.15 | 2,420,500 |
02 Apr 2024 | 64.90 | 65.45 | 64.38 | 65.18 | 65.18 | 2,615,700 |
01 Apr 2024 | 68.11 | 68.70 | 65.26 | 65.90 | 65.90 | 2,957,400 |
28 Mar 2024 | 68.21 | 69.64 | 67.79 | 68.72 | 68.72 | 2,244,400 |
27 Mar 2024 | 66.56 | 68.13 | 66.17 | 67.99 | 67.99 | 2,388,000 |
26 Mar 2024 | 66.25 | 66.90 | 65.68 | 65.80 | 65.80 | 1,868,000 |
25 Mar 2024 | 67.88 | 68.06 | 65.69 | 65.75 | 65.75 | 2,702,500 |
22 Mar 2024 | 67.63 | 68.81 | 67.50 | 67.82 | 67.82 | 1,798,900 |
21 Mar 2024 | 69.13 | 70.17 | 67.62 | 68.11 | 68.11 | 2,763,000 |
20 Mar 2024 | 66.13 | 69.23 | 66.03 | 68.51 | 68.51 | 4,486,700 |
19 Mar 2024 | 68.49 | 71.50 | 66.61 | 66.84 | 66.84 | 4,947,000 |
18 Mar 2024 | 66.64 | 67.45 | 65.97 | 66.07 | 66.07 | 2,623,100 |
15 Mar 2024 | 67.00 | 67.95 | 65.88 | 66.26 | 66.26 | 7,880,200 |
14 Mar 2024 | 69.89 | 69.89 | 67.15 | 67.42 | 67.42 | 4,325,300 |
13 Mar 2024 | 71.28 | 72.05 | 69.49 | 69.76 | 69.76 | 2,790,700 |
12 Mar 2024 | 72.89 | 73.25 | 70.78 | 71.42 | 71.42 | 2,663,800 |
11 Mar 2024 | 71.62 | 73.48 | 71.35 | 72.92 | 72.92 | 3,348,900 |
08 Mar 2024 | 68.71 | 72.96 | 68.62 | 72.31 | 72.31 | 5,710,800 |
07 Mar 2024 | 68.95 | 69.73 | 68.22 | 68.40 | 68.40 | 2,632,600 |
06 Mar 2024 | 69.65 | 69.93 | 68.28 | 68.61 | 68.61 | 2,759,300 |
05 Mar 2024 | 67.40 | 69.72 | 66.87 | 68.55 | 68.55 | 4,374,500 |
04 Mar 2024 | 69.65 | 69.99 | 67.67 | 67.71 | 67.71 | 3,566,300 |
01 Mar 2024 | 71.44 | 71.69 | 69.69 | 69.81 | 69.81 | 2,881,800 |
29 Feb 2024 | 70.99 | 72.44 | 70.38 | 71.69 | 71.69 | 3,012,600 |
28 Feb 2024 | 71.80 | 72.68 | 70.69 | 71.00 | 71.00 | 2,063,300 |
27 Feb 2024 | 72.47 | 72.87 | 71.10 | 72.08 | 72.08 | 4,150,800 |
26 Feb 2024 | 73.98 | 74.46 | 71.91 | 71.96 | 71.96 | 4,260,200 |
23 Feb 2024 | 70.50 | 74.82 | 69.46 | 73.98 | 73.98 | 7,996,100 |
22 Feb 2024 | 73.47 | 73.49 | 69.89 | 70.62 | 70.62 | 10,556,500 |
21 Feb 2024 | 74.50 | 78.65 | 74.04 | 77.13 | 77.13 | 6,424,600 |
20 Feb 2024 | 75.27 | 76.77 | 74.75 | 75.87 | 75.87 | 5,065,800 |
16 Feb 2024 | 76.62 | 77.58 | 75.50 | 76.57 | 76.57 | 2,380,600 |
15 Feb 2024 | 77.48 | 78.07 | 76.42 | 77.76 | 77.76 | 2,210,300 |
14 Feb 2024 | 75.38 | 76.35 | 74.22 | 76.19 | 76.19 | 2,605,200 |
13 Feb 2024 | 74.56 | 75.90 | 73.02 | 74.39 | 74.39 | 4,247,400 |
12 Feb 2024 | 78.21 | 80.30 | 77.31 | 78.85 | 78.85 | 3,548,100 |
09 Feb 2024 | 73.72 | 78.78 | 73.56 | 78.09 | 78.09 | 4,244,000 |
08 Feb 2024 | 73.10 | 74.68 | 72.93 | 74.49 | 74.49 | 2,099,800 |
07 Feb 2024 | 74.60 | 74.78 | 72.64 | 73.26 | 73.26 | 2,418,900 |
06 Feb 2024 | 74.61 | 75.17 | 73.27 | 74.85 | 74.85 | 2,295,100 |
05 Feb 2024 | 74.83 | 76.14 | 72.86 | 74.82 | 74.82 | 3,190,300 |
02 Feb 2024 | 72.22 | 76.67 | 70.88 | 75.70 | 75.70 | 7,350,200 |
01 Feb 2024 | 73.00 | 76.00 | 71.38 | 72.62 | 72.62 | 13,694,200 |
31 Jan 2024 | 69.30 | 69.37 | 66.33 | 66.56 | 66.56 | 2,815,700 |
30 Jan 2024 | 70.34 | 71.38 | 69.33 | 69.72 | 69.72 | 1,850,900 |
29 Jan 2024 | 69.62 | 71.79 | 68.34 | 70.82 | 70.82 | 3,054,700 |
26 Jan 2024 | 69.91 | 70.44 | 68.88 | 69.53 | 69.53 | 3,459,800 |
25 Jan 2024 | 68.84 | 69.58 | 66.94 | 69.56 | 69.56 | 2,599,600 |
24 Jan 2024 | 70.96 | 71.00 | 68.15 | 68.32 | 68.32 | 2,786,100 |
23 Jan 2024 | 71.94 | 72.23 | 70.18 | 70.22 | 70.22 | 1,888,800 |
22 Jan 2024 | 71.00 | 73.35 | 69.90 | 70.82 | 70.82 | 3,106,500 |
19 Jan 2024 | 71.00 | 71.84 | 69.18 | 70.66 | 70.66 | 3,593,600 |
18 Jan 2024 | 69.09 | 70.61 | 68.07 | 69.22 | 69.22 | 4,389,000 |
17 Jan 2024 | 66.72 | 68.37 | 65.88 | 68.32 | 68.32 | 4,742,400 |
16 Jan 2024 | 69.66 | 70.14 | 67.47 | 67.86 | 67.86 | 8,600,300 |
12 Jan 2024 | 73.30 | 73.36 | 69.99 | 70.34 | 70.34 | 3,731,300 |
11 Jan 2024 | 74.62 | 74.72 | 71.22 | 73.04 | 73.04 | 4,081,100 |
10 Jan 2024 | 75.47 | 76.09 | 74.22 | 74.72 | 74.72 | 3,459,400 |
09 Jan 2024 | 77.00 | 78.19 | 76.29 | 76.81 | 76.81 | 3,012,900 |
08 Jan 2024 | 76.00 | 78.13 | 75.25 | 77.76 | 77.76 | 3,947,200 |
05 Jan 2024 | 76.00 | 76.97 | 75.29 | 75.64 | 75.64 | 3,918,800 |
04 Jan 2024 | 77.44 | 77.75 | 75.22 | 76.29 | 76.29 | 5,823,200 |
03 Jan 2024 | 80.00 | 80.07 | 76.58 | 79.13 | 79.13 | 6,421,700 |
02 Jan 2024 | 80.28 | 82.84 | 79.70 | 81.08 | 81.08 | 3,799,200 |
29 Dec 2023 | 81.57 | 82.65 | 80.72 | 81.05 | 81.05 | 2,395,600 |
28 Dec 2023 | 81.75 | 82.48 | 80.56 | 81.92 | 81.92 | 2,121,700 |
27 Dec 2023 | 82.59 | 83.31 | 80.97 | 82.39 | 82.39 | 2,324,500 |
26 Dec 2023 | 85.00 | 85.22 | 82.44 | 82.59 | 82.59 | 2,356,300 |
22 Dec 2023 | 84.98 | 86.29 | 84.78 | 84.95 | 84.95 | 1,907,400 |
21 Dec 2023 | 85.18 | 86.26 | 83.87 | 85.24 | 85.24 | 2,663,500 |
20 Dec 2023 | 87.00 | 87.20 | 83.38 | 83.59 | 83.59 | 4,466,800 |
19 Dec 2023 | 85.09 | 89.58 | 84.91 | 87.03 | 87.03 | 6,162,500 |
18 Dec 2023 | 80.84 | 85.59 | 80.84 | 84.46 | 84.46 | 7,656,700 |
15 Dec 2023 | 84.38 | 85.60 | 80.09 | 80.68 | 80.68 | 10,173,800 |
14 Dec 2023 | 85.00 | 85.30 | 80.98 | 83.26 | 83.26 | 6,851,600 |
13 Dec 2023 | 86.02 | 86.93 | 78.54 | 83.97 | 83.97 | 13,576,300 |
12 Dec 2023 | 84.30 | 86.55 | 84.05 | 85.82 | 85.82 | 3,636,100 |
11 Dec 2023 | 79.57 | 86.10 | 79.57 | 84.69 | 84.69 | 6,825,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |