Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 69.48 | 69.95 | 69.34 | 69.53 | 69.53 | 22,560 |
20 May 2024 | 69.75 | 70.37 | 69.52 | 69.71 | 69.71 | 133,200 |
17 May 2024 | 69.75 | 70.04 | 68.81 | 70.03 | 70.03 | 249,800 |
16 May 2024 | 69.00 | 69.78 | 68.94 | 69.25 | 69.25 | 147,800 |
15 May 2024 | 69.61 | 69.61 | 67.50 | 69.21 | 69.21 | 456,900 |
14 May 2024 | 69.04 | 69.70 | 68.89 | 69.05 | 69.05 | 499,600 |
13 May 2024 | 70.48 | 70.48 | 69.23 | 69.62 | 69.62 | 284,100 |
10 May 2024 | 70.73 | 70.78 | 69.47 | 69.85 | 69.85 | 340,600 |
09 May 2024 | 69.62 | 70.73 | 69.62 | 70.03 | 70.03 | 296,300 |
08 May 2024 | 68.93 | 69.85 | 68.57 | 69.50 | 69.50 | 325,500 |
07 May 2024 | 69.03 | 69.47 | 68.77 | 69.07 | 69.07 | 237,100 |
06 May 2024 | 68.89 | 69.99 | 68.78 | 69.16 | 69.16 | 203,100 |
03 May 2024 | 68.56 | 68.56 | 67.23 | 68.05 | 68.05 | 272,300 |
02 May 2024 | 67.90 | 68.51 | 67.57 | 68.07 | 68.07 | 357,700 |
01 May 2024 | 68.80 | 69.14 | 66.80 | 67.39 | 67.39 | 422,200 |
30 Apr 2024 | 70.78 | 70.84 | 68.69 | 68.95 | 68.95 | 342,200 |
29 Apr 2024 | 70.17 | 71.35 | 70.04 | 71.16 | 71.16 | 324,600 |
26 Apr 2024 | 71.00 | 71.37 | 69.27 | 70.70 | 70.70 | 710,300 |
25 Apr 2024 | 70.68 | 71.47 | 69.61 | 71.27 | 71.27 | 382,300 |
24 Apr 2024 | 70.31 | 71.21 | 69.99 | 70.63 | 70.63 | 208,600 |
23 Apr 2024 | 70.12 | 70.74 | 70.04 | 70.51 | 70.51 | 280,300 |
22 Apr 2024 | 69.27 | 70.86 | 68.87 | 70.44 | 70.44 | 242,100 |
19 Apr 2024 | 68.73 | 70.18 | 68.04 | 69.44 | 69.44 | 328,000 |
18 Apr 2024 | 69.58 | 69.84 | 68.05 | 68.50 | 68.50 | 346,500 |
17 Apr 2024 | 69.58 | 70.52 | 68.83 | 69.25 | 69.25 | 182,500 |
16 Apr 2024 | 68.30 | 69.64 | 67.64 | 69.61 | 69.61 | 377,400 |
15 Apr 2024 | 70.24 | 70.24 | 68.34 | 68.58 | 68.58 | 377,300 |
12 Apr 2024 | 71.88 | 72.24 | 69.81 | 69.93 | 69.93 | 512,200 |
11 Apr 2024 | 73.94 | 74.58 | 70.90 | 71.21 | 71.21 | 534,200 |
10 Apr 2024 | 72.49 | 74.28 | 72.09 | 73.88 | 73.88 | 477,800 |
09 Apr 2024 | 73.38 | 73.38 | 72.10 | 72.57 | 72.57 | 430,700 |
08 Apr 2024 | 73.00 | 73.49 | 72.21 | 73.21 | 73.21 | 276,300 |
05 Apr 2024 | 72.41 | 73.24 | 71.86 | 72.92 | 72.92 | 492,400 |
04 Apr 2024 | 72.61 | 72.72 | 71.84 | 71.98 | 71.98 | 350,100 |
03 Apr 2024 | 71.26 | 72.46 | 70.80 | 72.40 | 72.40 | 516,900 |
02 Apr 2024 | 70.70 | 71.15 | 69.36 | 70.97 | 70.97 | 419,600 |
01 Apr 2024 | 69.21 | 70.02 | 68.37 | 69.84 | 69.84 | 469,200 |
28 Mar 2024 | 69.50 | 69.50 | 68.79 | 69.13 | 69.13 | 451,100 |
27 Mar 2024 | 68.25 | 68.85 | 67.92 | 68.65 | 68.65 | 324,800 |
26 Mar 2024 | 69.46 | 69.46 | 68.23 | 68.60 | 68.60 | 228,600 |
25 Mar 2024 | 67.95 | 69.41 | 67.60 | 69.01 | 69.01 | 367,000 |
22 Mar 2024 | 67.56 | 67.85 | 67.19 | 67.67 | 67.67 | 171,000 |
21 Mar 2024 | 67.40 | 67.78 | 66.93 | 67.56 | 67.56 | 190,900 |
20 Mar 2024 | 67.24 | 67.48 | 66.67 | 67.22 | 67.22 | 318,900 |
19 Mar 2024 | 67.49 | 67.97 | 67.10 | 67.30 | 67.30 | 242,800 |
18 Mar 2024 | 67.75 | 67.91 | 67.10 | 67.64 | 67.64 | 343,800 |
15 Mar 2024 | 68.06 | 68.51 | 67.23 | 67.38 | 67.38 | 383,500 |
14 Mar 2024 | 68.02 | 68.02 | 67.08 | 67.74 | 67.74 | 188,400 |
13 Mar 2024 | 66.74 | 67.44 | 66.17 | 67.14 | 67.14 | 359,400 |
12 Mar 2024 | 65.72 | 66.66 | 65.47 | 66.09 | 66.09 | 464,300 |
11 Mar 2024 | 63.91 | 65.65 | 63.58 | 65.56 | 65.56 | 436,700 |
08 Mar 2024 | 64.77 | 64.77 | 63.98 | 64.34 | 64.34 | 433,500 |
07 Mar 2024 | 63.69 | 64.85 | 63.60 | 64.49 | 64.49 | 381,300 |
06 Mar 2024 | 64.19 | 64.69 | 63.50 | 63.86 | 63.86 | 422,100 |
05 Mar 2024 | 62.33 | 63.60 | 62.26 | 63.25 | 63.25 | 338,400 |
04 Mar 2024 | 64.17 | 64.17 | 62.35 | 62.37 | 62.37 | 318,900 |
01 Mar 2024 | 62.70 | 63.98 | 62.62 | 63.60 | 63.60 | 371,500 |
29 Feb 2024 | 62.38 | 63.09 | 61.45 | 62.50 | 62.50 | 493,800 |
28 Feb 2024 | 63.16 | 63.16 | 61.99 | 62.07 | 62.07 | 250,300 |
27 Feb 2024 | 62.65 | 63.33 | 62.53 | 63.00 | 63.00 | 380,100 |
26 Feb 2024 | 61.50 | 62.76 | 61.29 | 62.56 | 62.56 | 476,900 |
23 Feb 2024 | 61.15 | 61.94 | 60.89 | 61.61 | 61.61 | 341,000 |
22 Feb 2024 | 60.45 | 61.72 | 60.38 | 61.57 | 61.57 | 372,200 |
21 Feb 2024 | 59.23 | 61.03 | 58.70 | 60.94 | 60.94 | 576,500 |
20 Feb 2024 | 60.00 | 60.08 | 58.60 | 59.06 | 59.06 | 549,900 |
16 Feb 2024 | 60.22 | 60.71 | 59.76 | 59.90 | 59.90 | 313,600 |
15 Feb 2024 | 58.88 | 60.86 | 58.88 | 60.41 | 60.41 | 406,000 |
14 Feb 2024 | 58.85 | 59.58 | 58.55 | 58.90 | 58.90 | 485,700 |
13 Feb 2024 | 59.64 | 59.64 | 58.02 | 58.59 | 58.59 | 349,800 |
12 Feb 2024 | 58.39 | 60.07 | 58.39 | 59.76 | 59.76 | 473,000 |
09 Feb 2024 | 59.13 | 59.36 | 57.90 | 58.28 | 58.28 | 289,600 |
08 Feb 2024 | 56.92 | 58.99 | 56.92 | 58.83 | 58.83 | 509,500 |
07 Feb 2024 | 57.50 | 57.98 | 56.52 | 57.17 | 57.17 | 325,000 |
06 Feb 2024 | 56.56 | 57.96 | 56.35 | 57.54 | 57.54 | 570,900 |
05 Feb 2024 | 56.15 | 57.20 | 55.82 | 56.39 | 56.39 | 489,300 |
02 Feb 2024 | 57.49 | 59.32 | 56.15 | 56.45 | 56.45 | 658,000 |
01 Feb 2024 | 58.55 | 58.97 | 56.96 | 57.18 | 57.18 | 303,900 |
31 Jan 2024 | 58.84 | 58.84 | 57.53 | 57.69 | 57.69 | 223,200 |
30 Jan 2024 | 56.88 | 59.07 | 56.88 | 58.89 | 58.89 | 305,000 |
29 Jan 2024 | 57.11 | 57.47 | 56.24 | 57.16 | 57.16 | 323,500 |
26 Jan 2024 | 56.74 | 57.40 | 56.09 | 57.26 | 57.26 | 400,300 |
25 Jan 2024 | 55.87 | 56.97 | 55.74 | 56.79 | 56.79 | 438,700 |
24 Jan 2024 | 55.37 | 55.82 | 54.74 | 55.51 | 55.51 | 848,700 |
23 Jan 2024 | 55.03 | 55.95 | 54.96 | 55.06 | 55.06 | 374,600 |
22 Jan 2024 | 55.96 | 55.96 | 54.86 | 55.14 | 55.14 | 841,800 |
19 Jan 2024 | 55.64 | 55.91 | 55.16 | 55.87 | 55.87 | 530,600 |
18 Jan 2024 | 55.36 | 55.91 | 55.01 | 55.57 | 55.57 | 611,800 |
17 Jan 2024 | 57.00 | 57.00 | 54.58 | 55.30 | 55.30 | 673,700 |
16 Jan 2024 | 58.20 | 58.38 | 57.28 | 57.61 | 57.61 | 617,900 |
12 Jan 2024 | 59.29 | 59.64 | 58.03 | 58.12 | 58.12 | 271,100 |
11 Jan 2024 | 58.27 | 58.48 | 57.49 | 58.29 | 58.29 | 495,300 |
10 Jan 2024 | 58.62 | 58.62 | 57.78 | 57.88 | 57.88 | 1,120,400 |
09 Jan 2024 | 57.45 | 58.21 | 56.58 | 58.17 | 58.17 | 522,700 |
08 Jan 2024 | 58.08 | 58.08 | 56.89 | 57.45 | 57.45 | 362,100 |
05 Jan 2024 | 59.35 | 59.52 | 58.65 | 58.79 | 58.79 | 340,400 |
04 Jan 2024 | 61.44 | 61.44 | 58.91 | 58.97 | 58.97 | 409,500 |
03 Jan 2024 | 57.81 | 59.84 | 57.81 | 59.78 | 59.78 | 435,600 |
02 Jan 2024 | 57.41 | 58.27 | 57.22 | 57.93 | 57.93 | 485,100 |
29 Dec 2023 | 56.29 | 57.22 | 56.22 | 57.19 | 57.19 | 262,700 |
28 Dec 2023 | 57.18 | 57.54 | 56.49 | 56.55 | 56.55 | 234,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |