Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 74.06 | 75.48 | 74.06 | 75.48 | 75.48 | 1,471 |
20 May 2024 | 77.56 | 78.25 | 76.75 | 77.03 | 77.03 | 13,900 |
17 May 2024 | 75.93 | 76.15 | 75.58 | 75.90 | 75.90 | 8,900 |
16 May 2024 | 75.34 | 76.65 | 75.34 | 76.08 | 76.08 | 15,100 |
15 May 2024 | 78.90 | 79.90 | 77.70 | 78.20 | 78.20 | 8,800 |
14 May 2024 | 75.95 | 76.81 | 75.22 | 76.81 | 76.81 | 14,300 |
13 May 2024 | 76.49 | 76.49 | 75.26 | 75.49 | 75.49 | 20,200 |
10 May 2024 | 80.08 | 80.60 | 79.40 | 80.00 | 80.00 | 13,500 |
09 May 2024 | 79.28 | 80.14 | 79.28 | 80.14 | 80.14 | 9,900 |
08 May 2024 | 80.00 | 80.80 | 79.90 | 79.94 | 79.94 | 5,600 |
07 May 2024 | 81.87 | 82.39 | 81.21 | 81.21 | 81.21 | 7,200 |
06 May 2024 | 82.45 | 83.00 | 81.73 | 83.00 | 83.00 | 12,200 |
03 May 2024 | 81.35 | 81.80 | 81.11 | 81.80 | 81.80 | 8,700 |
02 May 2024 | 79.84 | 81.08 | 79.82 | 81.08 | 81.08 | 15,600 |
01 May 2024 | 79.74 | 80.38 | 79.55 | 80.38 | 80.38 | 12,500 |
30 Apr 2024 | 81.35 | 81.35 | 79.96 | 79.96 | 79.96 | 17,900 |
29 Apr 2024 | 79.00 | 80.69 | 79.00 | 80.43 | 80.43 | 20,500 |
26 Apr 2024 | 79.13 | 79.64 | 76.58 | 79.64 | 79.64 | 13,800 |
25 Apr 2024 | 76.23 | 77.01 | 76.23 | 76.82 | 76.82 | 19,800 |
24 Apr 2024 | 78.85 | 80.59 | 78.85 | 80.17 | 80.17 | 8,800 |
23 Apr 2024 | 79.93 | 80.35 | 79.50 | 79.62 | 79.62 | 10,300 |
22 Apr 2024 | 77.80 | 78.96 | 77.80 | 78.72 | 78.72 | 14,400 |
19 Apr 2024 | 78.58 | 78.99 | 77.87 | 78.12 | 78.12 | 16,700 |
18 Apr 2024 | 80.00 | 80.07 | 78.00 | 78.10 | 78.10 | 17,300 |
17 Apr 2024 | 81.10 | 81.10 | 80.22 | 80.64 | 80.64 | 26,600 |
16 Apr 2024 | 80.45 | 80.45 | 79.22 | 79.50 | 79.50 | 27,600 |
15 Apr 2024 | 83.39 | 83.40 | 80.68 | 82.83 | 82.83 | 28,000 |
12 Apr 2024 | 83.11 | 84.11 | 81.60 | 81.60 | 81.60 | 18,900 |
11 Apr 2024 | 82.66 | 84.60 | 82.20 | 83.49 | 83.49 | 17,700 |
10 Apr 2024 | 83.17 | 85.00 | 83.02 | 83.21 | 83.21 | 17,900 |
09 Apr 2024 | 82.99 | 83.85 | 82.85 | 83.76 | 83.76 | 9,000 |
08 Apr 2024 | 83.19 | 83.36 | 82.99 | 82.99 | 82.99 | 13,100 |
05 Apr 2024 | 82.26 | 82.67 | 82.00 | 82.67 | 82.67 | 37,400 |
04 Apr 2024 | 84.24 | 84.24 | 80.75 | 80.75 | 80.75 | 12,400 |
03 Apr 2024 | 80.19 | 81.00 | 78.70 | 81.00 | 81.00 | 43,000 |
02 Apr 2024 | 77.95 | 79.01 | 77.95 | 78.90 | 78.90 | 10,800 |
01 Apr 2024 | 77.05 | 78.95 | 77.05 | 78.75 | 78.75 | 10,600 |
28 Mar 2024 | 79.11 | 79.45 | 78.65 | 79.36 | 79.36 | 6,300 |
27 Mar 2024 | 80.00 | 80.00 | 78.09 | 78.82 | 78.82 | 24,700 |
26 Mar 2024 | 78.50 | 79.00 | 77.66 | 77.66 | 77.66 | 9,700 |
25 Mar 2024 | 77.00 | 78.75 | 76.71 | 76.71 | 76.71 | 17,600 |
22 Mar 2024 | 79.83 | 81.00 | 79.43 | 80.00 | 80.00 | 11,500 |
21 Mar 2024 | 78.29 | 78.45 | 78.13 | 78.39 | 78.39 | 9,300 |
20 Mar 2024 | 76.91 | 77.47 | 76.81 | 77.47 | 77.47 | 8,600 |
19 Mar 2024 | 76.81 | 77.63 | 76.47 | 77.03 | 77.03 | 11,000 |
18 Mar 2024 | 75.20 | 77.46 | 75.20 | 76.11 | 76.11 | 8,000 |
15 Mar 2024 | 74.30 | 74.99 | 74.26 | 74.99 | 74.99 | 13,700 |
14 Mar 2024 | 74.86 | 75.48 | 73.91 | 74.31 | 74.31 | 12,700 |
13 Mar 2024 | 75.52 | 75.52 | 73.08 | 73.34 | 73.34 | 9,100 |
12 Mar 2024 | 74.00 | 74.19 | 72.33 | 74.19 | 74.19 | 11,200 |
11 Mar 2024 | 74.77 | 74.77 | 73.57 | 73.86 | 73.86 | 9,200 |
08 Mar 2024 | 76.06 | 76.32 | 75.49 | 75.72 | 75.72 | 9,600 |
07 Mar 2024 | 75.59 | 76.01 | 75.39 | 75.68 | 75.68 | 10,600 |
06 Mar 2024 | 75.09 | 76.20 | 74.18 | 76.00 | 76.00 | 18,000 |
05 Mar 2024 | 74.22 | 75.00 | 73.59 | 73.59 | 73.59 | 24,800 |
04 Mar 2024 | 73.70 | 73.88 | 72.71 | 73.88 | 73.88 | 20,500 |
01 Mar 2024 | 76.10 | 76.10 | 73.89 | 74.02 | 74.02 | 11,800 |
29 Feb 2024 | 73.42 | 73.42 | 72.18 | 72.95 | 72.95 | 9,500 |
28 Feb 2024 | 74.11 | 75.11 | 73.16 | 73.23 | 73.23 | 7,600 |
27 Feb 2024 | 75.15 | 75.15 | 72.38 | 73.11 | 73.11 | 28,600 |
26 Feb 2024 | 72.23 | 73.75 | 71.80 | 71.92 | 71.92 | 15,300 |
23 Feb 2024 | 71.16 | 73.37 | 71.16 | 73.11 | 73.11 | 8,200 |
22 Feb 2024 | 72.22 | 73.77 | 72.22 | 72.72 | 72.72 | 11,400 |
21 Feb 2024 | 71.97 | 74.68 | 71.11 | 73.53 | 73.53 | 13,500 |
20 Feb 2024 | 72.19 | 74.11 | 72.04 | 73.84 | 73.84 | 12,300 |
16 Feb 2024 | 75.50 | 75.54 | 73.75 | 73.75 | 73.75 | 7,300 |
15 Feb 2024 | 73.72 | 76.44 | 73.72 | 76.30 | 76.30 | 13,700 |
14 Feb 2024 | 71.31 | 75.23 | 71.31 | 74.65 | 74.65 | 107,800 |
13 Feb 2024 | 73.30 | 74.15 | 71.75 | 71.83 | 71.83 | 139,900 |
12 Feb 2024 | 69.91 | 73.34 | 69.91 | 73.30 | 73.30 | 17,200 |
09 Feb 2024 | 72.60 | 73.14 | 72.40 | 72.61 | 72.61 | 117,600 |
08 Feb 2024 | 75.00 | 75.93 | 73.77 | 74.09 | 74.09 | 115,100 |
07 Feb 2024 | 74.34 | 75.19 | 74.01 | 75.19 | 75.19 | 133,200 |
06 Feb 2024 | 76.32 | 76.32 | 75.27 | 75.55 | 75.55 | 232,100 |
05 Feb 2024 | 78.11 | 78.30 | 77.79 | 78.30 | 78.30 | 14,300 |
02 Feb 2024 | 76.53 | 76.83 | 76.09 | 76.43 | 76.43 | 12,500 |
01 Feb 2024 | 76.17 | 76.48 | 76.00 | 76.43 | 76.43 | 10,600 |
31 Jan 2024 | 76.55 | 76.61 | 75.68 | 75.92 | 75.92 | 15,100 |
30 Jan 2024 | 75.38 | 76.18 | 75.38 | 75.69 | 75.69 | 6,100 |
29 Jan 2024 | 75.43 | 75.92 | 75.43 | 75.92 | 75.92 | 16,900 |
26 Jan 2024 | 75.58 | 75.74 | 75.40 | 75.74 | 75.74 | 10,700 |
25 Jan 2024 | 75.62 | 75.62 | 75.02 | 75.38 | 75.38 | 8,300 |
24 Jan 2024 | 73.63 | 74.71 | 73.63 | 74.71 | 74.71 | 39,300 |
23 Jan 2024 | 73.45 | 74.10 | 73.45 | 74.10 | 74.10 | 8,000 |
22 Jan 2024 | 74.19 | 74.45 | 73.69 | 74.30 | 74.30 | 22,100 |
19 Jan 2024 | 73.73 | 73.73 | 72.88 | 73.47 | 73.47 | 14,700 |
18 Jan 2024 | 73.75 | 73.98 | 72.98 | 73.98 | 73.98 | 13,000 |
17 Jan 2024 | 73.87 | 74.23 | 73.66 | 73.66 | 73.66 | 22,100 |
16 Jan 2024 | 76.11 | 76.11 | 74.48 | 74.54 | 74.54 | 15,500 |
12 Jan 2024 | 76.12 | 76.97 | 76.06 | 76.43 | 76.43 | 15,900 |
11 Jan 2024 | 74.14 | 77.45 | 74.14 | 75.61 | 75.61 | 21,100 |
10 Jan 2024 | 73.94 | 75.81 | 73.56 | 74.81 | 74.81 | 13,700 |
09 Jan 2024 | 76.30 | 76.83 | 74.50 | 74.61 | 74.61 | 16,800 |
08 Jan 2024 | 77.08 | 77.08 | 74.55 | 75.30 | 75.30 | 12,900 |
05 Jan 2024 | 74.80 | 75.11 | 74.16 | 74.31 | 74.31 | 21,200 |
04 Jan 2024 | 74.85 | 75.76 | 74.28 | 74.69 | 74.69 | 11,700 |
03 Jan 2024 | 73.14 | 74.17 | 72.28 | 73.79 | 73.79 | 14,600 |
02 Jan 2024 | 73.54 | 74.82 | 73.54 | 74.27 | 74.27 | 17,900 |
29 Dec 2023 | 74.92 | 75.29 | 74.65 | 74.88 | 74.88 | 8,800 |
28 Dec 2023 | 75.25 | 77.98 | 74.77 | 74.77 | 74.77 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |