Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 61.40 | 62.18 | 61.04 | 61.63 | 61.63 | 109,800 |
25 Apr 2024 | 60.91 | 61.67 | 60.59 | 61.39 | 61.39 | 54,900 |
24 Apr 2024 | 62.05 | 62.24 | 61.14 | 61.69 | 61.69 | 58,900 |
23 Apr 2024 | 61.45 | 62.73 | 61.45 | 62.35 | 62.35 | 231,000 |
22 Apr 2024 | 60.58 | 61.20 | 60.10 | 61.13 | 61.13 | 41,800 |
19 Apr 2024 | 59.95 | 60.68 | 59.77 | 60.53 | 60.53 | 55,800 |
18 Apr 2024 | 59.36 | 60.35 | 59.31 | 59.66 | 59.66 | 68,400 |
17 Apr 2024 | 59.92 | 60.70 | 59.58 | 59.66 | 59.66 | 76,000 |
16 Apr 2024 | 60.18 | 60.51 | 59.26 | 60.04 | 60.04 | 61,200 |
15 Apr 2024 | 59.93 | 61.15 | 59.91 | 60.13 | 60.13 | 75,500 |
12 Apr 2024 | 61.22 | 61.22 | 58.96 | 59.49 | 59.49 | 63,800 |
11 Apr 2024 | 59.60 | 61.24 | 59.60 | 61.23 | 61.23 | 55,200 |
10 Apr 2024 | 60.42 | 60.99 | 59.55 | 59.69 | 59.69 | 75,700 |
09 Apr 2024 | 61.86 | 61.96 | 60.89 | 61.23 | 61.23 | 72,400 |
08 Apr 2024 | 60.90 | 61.67 | 60.90 | 61.56 | 61.56 | 227,800 |
05 Apr 2024 | 59.91 | 61.03 | 59.70 | 60.84 | 60.84 | 84,800 |
04 Apr 2024 | 60.00 | 60.39 | 59.74 | 59.95 | 59.95 | 56,500 |
03 Apr 2024 | 59.05 | 59.76 | 58.80 | 59.76 | 59.76 | 115,400 |
02 Apr 2024 | 58.60 | 59.50 | 57.43 | 59.25 | 59.25 | 81,300 |
01 Apr 2024 | 59.41 | 59.41 | 57.91 | 58.60 | 58.60 | 78,300 |
28 Mar 2024 | 59.70 | 59.70 | 58.70 | 58.74 | 58.74 | 77,100 |
27 Mar 2024 | 60.08 | 61.48 | 59.53 | 59.70 | 59.70 | 222,500 |
26 Mar 2024 | 59.55 | 60.88 | 59.47 | 60.29 | 60.29 | 111,100 |
25 Mar 2024 | 59.31 | 60.10 | 59.25 | 59.54 | 59.54 | 59,000 |
22 Mar 2024 | 59.67 | 59.67 | 58.88 | 59.22 | 59.22 | 106,200 |
21 Mar 2024 | 60.22 | 60.52 | 59.46 | 59.66 | 59.66 | 76,200 |
20 Mar 2024 | 60.44 | 60.65 | 59.71 | 59.98 | 59.98 | 75,500 |
19 Mar 2024 | 59.45 | 60.69 | 59.45 | 60.03 | 60.03 | 262,800 |
18 Mar 2024 | 60.86 | 61.63 | 59.41 | 59.59 | 59.59 | 244,800 |
15 Mar 2024 | 62.06 | 62.45 | 60.68 | 60.85 | 60.85 | 290,300 |
14 Mar 2024 | 62.75 | 62.84 | 61.65 | 61.81 | 61.81 | 252,200 |
13 Mar 2024 | 63.66 | 63.66 | 61.76 | 62.55 | 62.55 | 301,500 |
12 Mar 2024 | 64.34 | 64.34 | 63.31 | 63.61 | 63.61 | 64,600 |
11 Mar 2024 | 64.12 | 64.92 | 63.76 | 64.03 | 64.03 | 151,800 |
08 Mar 2024 | 64.03 | 64.99 | 63.60 | 63.96 | 63.96 | 84,900 |
07 Mar 2024 | 63.85 | 64.68 | 63.85 | 63.99 | 63.99 | 51,700 |
06 Mar 2024 | 65.69 | 65.95 | 62.97 | 63.44 | 63.44 | 85,000 |
05 Mar 2024 | 66.32 | 66.32 | 64.01 | 65.24 | 65.24 | 55,500 |
04 Mar 2024 | 66.05 | 66.83 | 65.86 | 66.33 | 66.33 | 116,400 |
01 Mar 2024 | 65.92 | 66.27 | 65.01 | 65.94 | 65.94 | 77,100 |
29 Feb 2024 | 63.52 | 65.81 | 63.52 | 65.55 | 65.55 | 129,500 |
28 Feb 2024 | 63.88 | 66.04 | 62.16 | 62.81 | 62.81 | 118,100 |
27 Feb 2024 | 61.29 | 62.34 | 61.09 | 62.16 | 62.16 | 95,200 |
26 Feb 2024 | 61.94 | 62.68 | 61.34 | 61.35 | 61.35 | 50,600 |
23 Feb 2024 | 61.21 | 61.93 | 61.10 | 61.84 | 61.84 | 66,700 |
22 Feb 2024 | 61.30 | 61.72 | 60.74 | 61.27 | 61.27 | 83,300 |
21 Feb 2024 | 61.03 | 61.24 | 60.54 | 61.08 | 61.08 | 71,800 |
20 Feb 2024 | 62.60 | 62.77 | 60.94 | 61.03 | 61.03 | 60,400 |
16 Feb 2024 | 62.35 | 62.94 | 61.70 | 62.59 | 62.59 | 81,800 |
15 Feb 2024 | 60.43 | 61.88 | 60.43 | 61.88 | 61.88 | 39,200 |
14 Feb 2024 | 59.91 | 60.83 | 59.38 | 60.66 | 60.66 | 83,800 |
13 Feb 2024 | 60.42 | 61.31 | 58.86 | 59.22 | 59.22 | 64,600 |
12 Feb 2024 | 60.00 | 61.55 | 60.00 | 61.19 | 61.19 | 56,700 |
09 Feb 2024 | 59.36 | 60.46 | 59.36 | 60.17 | 60.17 | 97,500 |
08 Feb 2024 | 59.82 | 59.82 | 59.17 | 59.39 | 59.39 | 60,300 |
07 Feb 2024 | 59.62 | 59.85 | 59.08 | 59.24 | 59.24 | 85,200 |
06 Feb 2024 | 58.95 | 59.51 | 58.53 | 59.42 | 59.42 | 62,800 |
05 Feb 2024 | 59.66 | 59.89 | 58.84 | 58.98 | 58.98 | 89,000 |
02 Feb 2024 | 61.23 | 61.23 | 59.45 | 59.85 | 59.85 | 97,200 |
01 Feb 2024 | 61.33 | 61.33 | 60.47 | 61.13 | 61.13 | 68,400 |
31 Jan 2024 | 61.35 | 61.84 | 61.08 | 61.09 | 61.09 | 86,500 |
30 Jan 2024 | 61.10 | 61.77 | 61.10 | 61.57 | 61.57 | 64,700 |
29 Jan 2024 | 61.14 | 61.65 | 60.90 | 61.52 | 61.52 | 90,800 |
26 Jan 2024 | 61.58 | 61.93 | 61.31 | 61.45 | 61.45 | 33,800 |
25 Jan 2024 | 61.87 | 62.28 | 60.90 | 61.48 | 61.48 | 124,700 |
24 Jan 2024 | 61.33 | 61.61 | 61.08 | 61.61 | 61.61 | 67,200 |
23 Jan 2024 | 57.97 | 61.59 | 57.97 | 60.94 | 60.94 | 126,700 |
22 Jan 2024 | 57.15 | 57.31 | 56.57 | 57.03 | 57.03 | 63,200 |
19 Jan 2024 | 56.63 | 56.95 | 56.41 | 56.76 | 56.76 | 35,500 |
18 Jan 2024 | 56.91 | 57.14 | 56.28 | 56.69 | 56.69 | 100,100 |
17 Jan 2024 | 56.63 | 57.63 | 56.63 | 56.81 | 56.81 | 45,600 |
16 Jan 2024 | 57.01 | 57.39 | 56.59 | 56.97 | 56.97 | 89,200 |
12 Jan 2024 | 56.86 | 57.96 | 56.81 | 57.52 | 57.52 | 71,400 |
11 Jan 2024 | 56.57 | 56.68 | 55.86 | 56.42 | 56.42 | 48,000 |
10 Jan 2024 | 56.39 | 56.83 | 56.09 | 56.64 | 56.64 | 58,900 |
09 Jan 2024 | 56.83 | 57.03 | 56.40 | 56.60 | 56.60 | 43,000 |
08 Jan 2024 | 56.74 | 57.28 | 56.48 | 57.04 | 57.04 | 40,300 |
05 Jan 2024 | 56.06 | 56.97 | 56.06 | 56.44 | 56.44 | 68,500 |
04 Jan 2024 | 56.87 | 56.87 | 56.15 | 56.26 | 56.26 | 229,600 |
03 Jan 2024 | 57.05 | 57.22 | 56.50 | 56.56 | 56.56 | 81,600 |
02 Jan 2024 | 57.88 | 57.88 | 56.84 | 57.17 | 57.17 | 61,600 |
29 Dec 2023 | 58.20 | 58.54 | 57.68 | 57.98 | 57.98 | 45,200 |
28 Dec 2023 | 58.00 | 58.76 | 57.94 | 58.29 | 58.29 | 77,000 |
27 Dec 2023 | 57.87 | 58.07 | 56.87 | 57.90 | 57.90 | 98,700 |
26 Dec 2023 | 59.03 | 59.07 | 57.55 | 57.57 | 57.57 | 105,600 |
22 Dec 2023 | 59.25 | 59.53 | 58.55 | 58.99 | 58.99 | 91,500 |
21 Dec 2023 | 59.16 | 59.44 | 57.99 | 59.13 | 59.13 | 276,500 |
20 Dec 2023 | 59.18 | 60.27 | 58.53 | 58.80 | 58.80 | 229,400 |
19 Dec 2023 | 58.37 | 59.92 | 57.62 | 59.88 | 59.88 | 107,800 |
18 Dec 2023 | 58.08 | 58.61 | 56.92 | 58.56 | 58.56 | 96,200 |
15 Dec 2023 | 57.99 | 58.95 | 57.80 | 58.63 | 58.63 | 257,000 |
14 Dec 2023 | 57.81 | 58.69 | 57.30 | 57.94 | 57.94 | 203,300 |
13 Dec 2023 | 57.96 | 58.07 | 57.00 | 57.29 | 57.29 | 134,100 |
12 Dec 2023 | 57.50 | 58.00 | 56.82 | 57.72 | 57.72 | 78,600 |
11 Dec 2023 | 56.44 | 58.05 | 56.44 | 57.43 | 57.43 | 69,800 |
08 Dec 2023 | 55.80 | 57.52 | 55.80 | 57.17 | 57.17 | 61,900 |
07 Dec 2023 | 56.18 | 57.50 | 56.00 | 56.20 | 56.20 | 192,200 |
06 Dec 2023 | 57.04 | 57.04 | 55.25 | 56.06 | 56.06 | 361,600 |
05 Dec 2023 | 55.90 | 56.53 | 55.77 | 56.22 | 56.22 | 218,800 |
04 Dec 2023 | 57.66 | 57.66 | 56.08 | 56.44 | 56.44 | 126,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |