Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 59.50 | 62.24 | 59.33 | 60.23 | 60.23 | 371,808 |
02 May 2024 | 59.66 | 60.90 | 58.76 | 59.46 | 59.46 | 396,800 |
01 May 2024 | 58.92 | 60.20 | 58.75 | 59.05 | 59.05 | 511,700 |
30 Apr 2024 | 58.05 | 60.13 | 57.93 | 59.08 | 59.08 | 334,200 |
29 Apr 2024 | 58.58 | 60.02 | 57.60 | 58.10 | 58.10 | 538,500 |
26 Apr 2024 | 57.75 | 58.94 | 56.10 | 58.46 | 58.46 | 403,600 |
25 Apr 2024 | 58.37 | 59.41 | 57.34 | 58.00 | 58.00 | 496,600 |
24 Apr 2024 | 57.25 | 58.59 | 55.92 | 58.47 | 58.47 | 394,900 |
23 Apr 2024 | 56.40 | 57.98 | 56.25 | 57.31 | 57.31 | 302,200 |
22 Apr 2024 | 56.11 | 57.30 | 55.54 | 55.82 | 55.82 | 295,800 |
19 Apr 2024 | 54.52 | 56.15 | 53.79 | 55.68 | 55.68 | 447,700 |
18 Apr 2024 | 55.09 | 55.09 | 52.72 | 54.74 | 54.74 | 434,200 |
17 Apr 2024 | 53.37 | 55.08 | 52.14 | 54.58 | 54.58 | 678,000 |
16 Apr 2024 | 55.38 | 55.50 | 53.20 | 53.37 | 53.37 | 699,000 |
15 Apr 2024 | 56.53 | 57.35 | 55.45 | 55.54 | 55.54 | 579,200 |
12 Apr 2024 | 59.07 | 59.07 | 56.33 | 56.53 | 56.53 | 358,800 |
11 Apr 2024 | 59.15 | 60.01 | 58.03 | 59.07 | 59.07 | 357,900 |
10 Apr 2024 | 57.26 | 59.51 | 55.68 | 58.81 | 58.81 | 651,700 |
09 Apr 2024 | 60.92 | 61.06 | 57.65 | 58.08 | 58.08 | 682,500 |
08 Apr 2024 | 63.92 | 63.94 | 60.00 | 60.50 | 60.50 | 257,300 |
05 Apr 2024 | 62.90 | 64.10 | 62.50 | 63.50 | 63.50 | 207,600 |
04 Apr 2024 | 63.80 | 64.11 | 62.19 | 62.21 | 62.21 | 336,900 |
03 Apr 2024 | 63.49 | 64.47 | 62.89 | 63.75 | 63.75 | 150,500 |
02 Apr 2024 | 62.77 | 63.78 | 61.88 | 63.48 | 63.48 | 567,500 |
01 Apr 2024 | 65.77 | 66.00 | 62.81 | 62.94 | 62.94 | 627,800 |
28 Mar 2024 | 63.50 | 65.43 | 63.01 | 65.00 | 65.00 | 358,000 |
27 Mar 2024 | 62.52 | 63.74 | 61.52 | 63.58 | 63.58 | 236,000 |
26 Mar 2024 | 62.55 | 62.59 | 61.17 | 61.66 | 61.66 | 132,700 |
25 Mar 2024 | 63.48 | 64.48 | 62.38 | 62.52 | 62.52 | 247,600 |
22 Mar 2024 | 62.38 | 64.17 | 61.65 | 63.51 | 63.51 | 344,600 |
21 Mar 2024 | 62.95 | 63.65 | 61.16 | 61.89 | 61.89 | 238,600 |
20 Mar 2024 | 62.00 | 63.51 | 60.60 | 62.90 | 62.90 | 530,300 |
19 Mar 2024 | 59.83 | 62.00 | 59.43 | 61.61 | 61.61 | 375,000 |
18 Mar 2024 | 60.83 | 61.37 | 59.55 | 60.49 | 60.49 | 557,000 |
15 Mar 2024 | 60.01 | 61.04 | 59.51 | 60.83 | 60.83 | 273,600 |
14 Mar 2024 | 61.00 | 61.85 | 59.36 | 60.14 | 60.14 | 432,000 |
13 Mar 2024 | 61.54 | 62.41 | 60.85 | 61.82 | 61.82 | 372,500 |
12 Mar 2024 | 60.33 | 61.55 | 60.20 | 61.23 | 61.23 | 521,700 |
11 Mar 2024 | 61.68 | 62.70 | 60.61 | 60.96 | 60.96 | 231,900 |
08 Mar 2024 | 63.08 | 64.53 | 61.52 | 61.61 | 61.61 | 407,600 |
07 Mar 2024 | 63.22 | 64.86 | 62.83 | 63.03 | 63.03 | 274,000 |
06 Mar 2024 | 65.35 | 65.90 | 63.81 | 63.97 | 63.97 | 751,200 |
05 Mar 2024 | 65.37 | 67.30 | 64.32 | 65.06 | 65.06 | 830,600 |
04 Mar 2024 | 68.20 | 68.43 | 64.31 | 65.37 | 65.37 | 536,900 |
01 Mar 2024 | 67.22 | 68.94 | 66.73 | 67.41 | 67.41 | 752,600 |
29 Feb 2024 | 71.19 | 72.05 | 66.26 | 67.22 | 67.22 | 436,500 |
28 Feb 2024 | 68.51 | 70.48 | 67.08 | 69.21 | 69.21 | 598,300 |
27 Feb 2024 | 71.91 | 72.56 | 68.83 | 70.45 | 70.45 | 671,200 |
26 Feb 2024 | 70.24 | 71.85 | 70.09 | 70.97 | 70.97 | 362,000 |
23 Feb 2024 | 69.88 | 70.53 | 68.86 | 69.86 | 69.86 | 348,700 |
22 Feb 2024 | 70.88 | 71.55 | 69.20 | 69.43 | 69.43 | 236,900 |
21 Feb 2024 | 68.84 | 70.41 | 68.26 | 70.24 | 70.24 | 240,600 |
20 Feb 2024 | 70.00 | 70.78 | 68.82 | 69.09 | 69.09 | 196,400 |
16 Feb 2024 | 70.00 | 71.10 | 68.82 | 69.99 | 69.99 | 307,100 |
15 Feb 2024 | 72.88 | 73.16 | 70.25 | 70.50 | 70.50 | 631,000 |
14 Feb 2024 | 72.62 | 73.86 | 71.10 | 71.65 | 71.65 | 248,500 |
13 Feb 2024 | 72.67 | 74.08 | 71.29 | 71.99 | 71.99 | 218,400 |
12 Feb 2024 | 74.83 | 75.30 | 73.52 | 74.52 | 74.52 | 316,000 |
09 Feb 2024 | 75.51 | 75.51 | 74.00 | 74.61 | 74.61 | 311,900 |
08 Feb 2024 | 75.17 | 75.85 | 74.31 | 74.93 | 74.93 | 305,600 |
07 Feb 2024 | 75.50 | 76.14 | 74.87 | 75.36 | 75.36 | 327,000 |
06 Feb 2024 | 73.70 | 75.61 | 72.31 | 75.20 | 75.20 | 175,400 |
05 Feb 2024 | 74.18 | 75.36 | 71.74 | 73.80 | 73.80 | 288,800 |
02 Feb 2024 | 74.28 | 75.78 | 72.68 | 73.74 | 73.74 | 395,500 |
01 Feb 2024 | 72.29 | 76.98 | 71.92 | 75.21 | 75.21 | 927,500 |
31 Jan 2024 | 69.78 | 72.89 | 69.12 | 72.29 | 72.29 | 2,030,600 |
30 Jan 2024 | 66.34 | 70.88 | 64.50 | 67.64 | 67.64 | 4,878,700 |
29 Jan 2024 | 69.99 | 72.23 | 68.00 | 72.10 | 72.10 | 223,800 |
26 Jan 2024 | 71.63 | 71.80 | 69.50 | 69.98 | 69.98 | 148,800 |
25 Jan 2024 | 71.95 | 73.04 | 70.38 | 71.67 | 71.67 | 434,600 |
24 Jan 2024 | 72.68 | 73.76 | 71.51 | 71.80 | 71.80 | 309,500 |
23 Jan 2024 | 72.10 | 72.20 | 70.67 | 72.08 | 72.08 | 259,100 |
22 Jan 2024 | 70.59 | 72.71 | 70.07 | 71.92 | 71.92 | 251,700 |
19 Jan 2024 | 69.34 | 70.36 | 68.45 | 70.02 | 70.02 | 187,400 |
18 Jan 2024 | 72.64 | 72.64 | 68.69 | 69.47 | 69.47 | 346,900 |
17 Jan 2024 | 71.81 | 72.92 | 70.21 | 72.54 | 72.54 | 526,400 |
16 Jan 2024 | 70.98 | 72.65 | 70.37 | 72.24 | 72.24 | 399,600 |
12 Jan 2024 | 73.02 | 74.77 | 71.26 | 71.56 | 71.56 | 479,200 |
11 Jan 2024 | 72.75 | 74.24 | 71.55 | 73.79 | 73.79 | 475,800 |
10 Jan 2024 | 74.00 | 74.75 | 71.42 | 72.71 | 72.71 | 274,700 |
09 Jan 2024 | 68.85 | 73.86 | 67.24 | 73.69 | 73.69 | 379,800 |
08 Jan 2024 | 67.57 | 69.69 | 64.39 | 69.55 | 69.55 | 861,800 |
05 Jan 2024 | 68.47 | 69.25 | 61.29 | 66.55 | 66.55 | 711,600 |
04 Jan 2024 | 70.77 | 71.96 | 68.64 | 69.67 | 69.67 | 275,500 |
03 Jan 2024 | 70.66 | 72.99 | 69.29 | 70.78 | 70.78 | 394,800 |
02 Jan 2024 | 67.51 | 71.78 | 66.80 | 71.64 | 71.64 | 349,000 |
29 Dec 2023 | 68.62 | 69.35 | 67.70 | 68.32 | 68.32 | 189,600 |
28 Dec 2023 | 69.85 | 70.98 | 68.55 | 68.58 | 68.58 | 195,300 |
27 Dec 2023 | 68.14 | 70.00 | 67.79 | 69.50 | 69.50 | 442,200 |
26 Dec 2023 | 66.40 | 68.56 | 66.24 | 68.04 | 68.04 | 263,800 |
22 Dec 2023 | 61.93 | 65.64 | 60.81 | 65.57 | 65.57 | 280,200 |
21 Dec 2023 | 58.89 | 61.49 | 58.69 | 61.09 | 61.09 | 270,700 |
20 Dec 2023 | 60.79 | 61.38 | 58.18 | 58.29 | 58.29 | 390,300 |
19 Dec 2023 | 61.96 | 62.81 | 61.03 | 61.65 | 61.65 | 622,800 |
18 Dec 2023 | 65.37 | 65.37 | 61.10 | 62.49 | 62.49 | 390,000 |
15 Dec 2023 | 64.00 | 65.26 | 62.81 | 64.17 | 64.17 | 364,400 |
14 Dec 2023 | 65.11 | 65.11 | 62.41 | 63.91 | 63.91 | 504,500 |
13 Dec 2023 | 62.16 | 65.16 | 62.06 | 64.91 | 64.91 | 602,800 |
12 Dec 2023 | 58.00 | 62.08 | 57.80 | 61.87 | 61.87 | 480,500 |
11 Dec 2023 | 58.10 | 58.83 | 57.48 | 58.50 | 58.50 | 330,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |