Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 62.06 | 62.66 | 62.06 | 62.66 | 62.66 | 1,529 |
13 June 2024 | 61.48 | 61.64 | 61.21 | 61.64 | 61.64 | 2,745 |
12 June 2024 | 62.06 | 62.38 | 61.04 | 61.04 | 61.04 | 1,683 |
11 June 2024 | 62.49 | 62.69 | 62.00 | 62.40 | 62.40 | 1,658 |
10 June 2024 | 61.81 | 62.53 | 61.76 | 61.76 | 61.76 | 2,019 |
07 June 2024 | 61.94 | 62.33 | 61.26 | 61.26 | 61.26 | 1,314 |
06 June 2024 | 61.87 | 61.87 | 61.45 | 61.83 | 61.83 | 385 |
05 June 2024 | 61.39 | 61.56 | 61.05 | 61.41 | 61.41 | 2,163 |
04 June 2024 | 60.57 | 61.00 | 60.42 | 60.82 | 60.82 | 1,222 |
03 June 2024 | 60.61 | 60.84 | 60.00 | 60.11 | 60.11 | 6,037 |
31 May 2024 | 60.03 | 60.03 | 59.30 | 59.30 | 59.30 | 1,318 |
30 May 2024 | 59.90 | 60.17 | 59.90 | 60.08 | 60.08 | 126 |
29 May 2024 | 59.75 | 60.26 | 59.75 | 60.15 | 60.15 | 1,280 |
28 May 2024 | 60.36 | 60.55 | 59.80 | 59.81 | 59.81 | 2,056 |
27 May 2024 | 60.76 | 60.99 | 60.34 | 60.70 | 60.70 | 1,140 |
24 May 2024 | 60.20 | 60.49 | 59.97 | 60.27 | 60.27 | 559 |
23 May 2024 | 60.29 | 60.42 | 60.04 | 60.28 | 60.28 | 1,062 |
22 May 2024 | 59.90 | 60.71 | 59.84 | 60.38 | 60.38 | 4,310 |
21 May 2024 | 59.23 | 60.00 | 58.99 | 59.73 | 59.73 | 1,941 |
20 May 2024 | 59.36 | 59.63 | 59.35 | 59.54 | 59.54 | 756 |
17 May 2024 | 58.84 | 59.43 | 58.70 | 59.24 | 59.24 | 6,546 |
16 May 2024 | 55.66 | 59.28 | 55.02 | 58.25 | 58.25 | 12,267 |
15 May 2024 | 55.45 | 55.45 | 54.98 | 55.07 | 55.07 | 1,730 |
14 May 2024 | 56.28 | 56.28 | 55.20 | 55.20 | 55.20 | 808 |
13 May 2024 | 56.24 | 56.50 | 56.11 | 56.46 | 56.46 | 1,008 |
10 May 2024 | 56.25 | 56.28 | 56.03 | 56.09 | 56.09 | 1,595 |
09 May 2024 | 56.01 | 56.07 | 55.81 | 55.89 | 55.89 | 863 |
08 May 2024 | 56.68 | 56.71 | 56.24 | 56.38 | 56.38 | 1,774 |
07 May 2024 | 55.68 | 56.40 | 55.47 | 56.26 | 56.26 | 631 |
06 May 2024 | 55.69 | 55.72 | 55.06 | 55.20 | 55.20 | 642 |
03 May 2024 | 55.64 | 55.96 | 54.95 | 55.14 | 55.14 | 1,754 |
02 May 2024 | 55.11 | 55.74 | 54.88 | 55.55 | 55.55 | 3,346 |
30 Apr 2024 | 56.34 | 56.35 | 55.38 | 55.60 | 55.60 | 1,625 |
29 Apr 2024 | 56.25 | 56.28 | 55.95 | 56.00 | 56.00 | 1,327 |
26 Apr 2024 | 56.12 | 56.29 | 55.85 | 56.26 | 56.26 | 776 |
25 Apr 2024 | 55.76 | 56.21 | 55.54 | 56.07 | 56.07 | 1,506 |
24 Apr 2024 | 55.18 | 55.48 | 55.18 | 55.48 | 55.48 | 272 |
23 Apr 2024 | 56.49 | 56.68 | 54.99 | 54.99 | 54.99 | 2,306 |
22 Apr 2024 | 55.78 | 56.13 | 55.74 | 56.02 | 56.02 | 791 |
19 Apr 2024 | 55.22 | 55.83 | 55.18 | 55.49 | 55.49 | 1,036 |
18 Apr 2024 | 55.97 | 56.07 | 55.77 | 55.88 | 55.88 | 476 |
17 Apr 2024 | 56.19 | 56.79 | 56.15 | 56.18 | 56.18 | 2,805 |
16 Apr 2024 | 56.37 | 56.58 | 56.16 | 56.49 | 56.49 | 538 |
15 Apr 2024 | 56.48 | 57.00 | 56.29 | 56.74 | 56.74 | 2,405 |
12 Apr 2024 | 56.26 | 56.95 | 56.26 | 56.93 | 56.93 | 642 |
11 Apr 2024 | 56.42 | 56.58 | 56.14 | 56.23 | 56.23 | 1,536 |
10 Apr 2024 | 54.99 | 56.15 | 54.99 | 56.01 | 56.01 | 742 |
09 Apr 2024 | 55.12 | 55.12 | 54.92 | 54.92 | 54.92 | 627 |
08 Apr 2024 | 55.43 | 55.43 | 54.98 | 55.12 | 55.12 | 1,326 |
05 Apr 2024 | 54.77 | 55.46 | 54.71 | 55.46 | 55.46 | 4,722 |
04 Apr 2024 | 54.74 | 54.89 | 54.63 | 54.77 | 54.77 | 2,051 |
03 Apr 2024 | 54.74 | 55.06 | 54.56 | 54.72 | 54.72 | 3,235 |
02 Apr 2024 | 55.98 | 56.19 | 54.93 | 55.04 | 55.04 | 2,716 |
28 Mar 2024 | 56.08 | 56.37 | 56.00 | 56.05 | 56.05 | 1,745 |
27 Mar 2024 | 55.88 | 56.37 | 55.88 | 55.93 | 55.93 | 1,110 |
26 Mar 2024 | 55.92 | 56.10 | 55.72 | 56.10 | 56.10 | 1,776 |
25 Mar 2024 | 56.37 | 56.41 | 55.77 | 55.95 | 55.95 | 1,682 |
22 Mar 2024 | 56.79 | 56.83 | 56.58 | 56.58 | 56.58 | 1,350 |
21 Mar 2024 | 56.17 | 56.70 | 56.00 | 56.67 | 56.67 | 1,756 |
20 Mar 2024 | 55.96 | 56.28 | 55.84 | 56.17 | 56.17 | 1,626 |
19 Mar 2024 | 56.20 | 56.23 | 55.96 | 55.96 | 55.96 | 556 |
18 Mar 2024 | 55.90 | 55.90 | 55.29 | 55.79 | 55.79 | 3,080 |
15 Mar 2024 | 56.09 | 56.13 | 55.87 | 55.87 | 55.87 | 1,900 |
14 Mar 2024 | 56.00 | 56.29 | 55.67 | 56.04 | 56.04 | 5,244 |
13 Mar 2024 | 56.58 | 56.71 | 55.70 | 55.80 | 55.80 | 4,689 |
12 Mar 2024 | 55.52 | 56.17 | 55.45 | 56.11 | 56.11 | 7,291 |
11 Mar 2024 | 54.79 | 55.25 | 54.64 | 55.13 | 55.13 | 30,636 |
08 Mar 2024 | 55.52 | 55.52 | 54.64 | 55.00 | 55.00 | 2,086 |
07 Mar 2024 | 55.66 | 55.90 | 55.39 | 55.39 | 55.39 | 4,431 |
06 Mar 2024 | 55.41 | 55.62 | 55.19 | 55.42 | 55.42 | 6,010 |
05 Mar 2024 | 54.51 | 55.49 | 54.27 | 55.34 | 55.34 | 2,724 |
04 Mar 2024 | 54.24 | 54.47 | 53.87 | 54.39 | 54.39 | 2,822 |
01 Mar 2024 | 54.41 | 54.45 | 53.73 | 53.99 | 53.99 | 5,299 |
29 Feb 2024 | 55.00 | 55.14 | 54.16 | 54.50 | 54.50 | 2,342 |
28 Feb 2024 | 55.15 | 55.27 | 54.90 | 55.07 | 55.07 | 3,396 |
27 Feb 2024 | 55.04 | 55.22 | 54.68 | 54.87 | 54.87 | 7,847 |
26 Feb 2024 | 54.51 | 54.95 | 53.72 | 54.93 | 54.93 | 18,796 |
26 Feb 2024 | 3:1 Stock split | |||||
23 Feb 2024 | 54.17 | 54.77 | 54.09 | 54.35 | 54.35 | 7,746 |
22 Feb 2024 | 54.08 | 54.08 | 53.42 | 53.61 | 53.61 | 8,421 |
21 Feb 2024 | 54.33 | 54.62 | 53.47 | 53.59 | 53.59 | 7,461 |
20 Feb 2024 | 53.19 | 55.67 | 52.12 | 54.40 | 54.40 | 16,092 |
19 Feb 2024 | 52.83 | 53.80 | 52.71 | 53.80 | 53.80 | 6,342 |
16 Feb 2024 | 52.34 | 53.04 | 52.34 | 53.04 | 53.04 | 7,191 |
15 Feb 2024 | 52.47 | 52.64 | 51.94 | 52.22 | 52.22 | 1,635 |
14 Feb 2024 | 52.75 | 52.75 | 52.19 | 52.19 | 52.19 | 3,132 |
13 Feb 2024 | 52.59 | 53.00 | 52.58 | 52.83 | 52.83 | 1,401 |
12 Feb 2024 | 52.18 | 52.58 | 52.18 | 52.58 | 52.58 | 1,296 |
09 Feb 2024 | 52.49 | 52.59 | 52.25 | 52.47 | 52.47 | 2,472 |
08 Feb 2024 | 52.51 | 52.82 | 52.19 | 52.59 | 52.59 | 3,510 |
07 Feb 2024 | 52.69 | 52.77 | 52.52 | 52.56 | 52.56 | 2,472 |
06 Feb 2024 | 52.21 | 52.51 | 52.21 | 52.50 | 52.50 | 1,398 |
05 Feb 2024 | 52.49 | 52.91 | 52.30 | 52.41 | 52.41 | 2,847 |
02 Feb 2024 | 51.63 | 52.07 | 51.57 | 52.05 | 52.05 | 4,002 |
01 Feb 2024 | 51.35 | 51.53 | 50.97 | 51.53 | 51.53 | 1,782 |
31 Jan 2024 | 51.61 | 51.67 | 51.11 | 51.11 | 51.11 | 3,858 |
30 Jan 2024 | 50.70 | 50.85 | 50.36 | 50.74 | 50.74 | 969 |
29 Jan 2024 | 50.36 | 50.67 | 50.36 | 50.49 | 50.49 | 2,778 |
26 Jan 2024 | 50.04 | 50.19 | 49.80 | 50.11 | 50.11 | 1,647 |
25 Jan 2024 | 49.18 | 49.57 | 49.00 | 49.57 | 49.57 | 2,082 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |