Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 66.17 | 66.85 | 65.55 | 65.98 | 65.98 | 539,700 |
26 Jun 2024 | 65.41 | 65.98 | 64.75 | 65.95 | 65.95 | 394,600 |
25 Jun 2024 | 65.39 | 66.11 | 65.16 | 65.84 | 65.84 | 550,000 |
24 Jun 2024 | 64.01 | 67.26 | 63.81 | 65.35 | 65.35 | 659,100 |
21 Jun 2024 | 63.63 | 65.66 | 63.59 | 65.66 | 65.66 | 3,614,800 |
20 Jun 2024 | 63.72 | 64.46 | 63.24 | 63.63 | 63.63 | 507,200 |
18 Jun 2024 | 63.47 | 64.33 | 62.86 | 64.14 | 64.14 | 291,800 |
17 Jun 2024 | 62.99 | 63.99 | 62.70 | 63.27 | 63.27 | 300,000 |
14 Jun 2024 | 63.62 | 64.00 | 62.28 | 63.03 | 63.03 | 359,100 |
13 Jun 2024 | 64.62 | 64.71 | 63.95 | 64.11 | 64.11 | 256,200 |
12 Jun 2024 | 65.52 | 65.93 | 64.70 | 64.76 | 64.76 | 357,000 |
11 Jun 2024 | 63.98 | 65.34 | 63.58 | 64.52 | 64.52 | 348,600 |
10 Jun 2024 | 65.12 | 66.95 | 64.06 | 64.42 | 64.42 | 550,600 |
07 Jun 2024 | 65.36 | 66.24 | 65.24 | 65.43 | 65.43 | 341,700 |
06 Jun 2024 | 65.60 | 66.17 | 65.13 | 65.74 | 65.74 | 315,500 |
05 Jun 2024 | 65.25 | 65.68 | 64.76 | 65.64 | 65.64 | 161,900 |
04 Jun 2024 | 65.09 | 66.11 | 64.65 | 65.20 | 65.20 | 358,100 |
03 Jun 2024 | 65.10 | 66.04 | 64.19 | 65.61 | 65.61 | 441,900 |
31 May 2024 | 65.58 | 65.62 | 63.52 | 64.39 | 64.39 | 426,000 |
30 May 2024 | 64.78 | 66.08 | 63.87 | 65.54 | 65.54 | 304,100 |
29 May 2024 | 65.49 | 65.69 | 64.21 | 64.43 | 64.43 | 245,600 |
28 May 2024 | 66.09 | 66.58 | 64.82 | 66.14 | 66.14 | 336,800 |
24 May 2024 | 64.80 | 66.08 | 64.60 | 65.54 | 65.54 | 214,200 |
23 May 2024 | 65.52 | 65.81 | 64.47 | 65.05 | 65.05 | 207,200 |
22 May 2024 | 65.99 | 66.57 | 65.18 | 65.37 | 65.37 | 300,200 |
21 May 2024 | 65.13 | 66.31 | 64.58 | 66.12 | 66.12 | 280,000 |
20 May 2024 | 65.24 | 66.14 | 65.20 | 65.47 | 65.47 | 239,000 |
17 May 2024 | 66.17 | 66.17 | 64.26 | 65.27 | 65.27 | 258,300 |
16 May 2024 | 65.85 | 67.69 | 65.75 | 65.95 | 65.95 | 610,900 |
15 May 2024 | 65.73 | 66.30 | 64.47 | 66.00 | 66.00 | 443,500 |
14 May 2024 | 65.54 | 66.83 | 65.13 | 65.72 | 65.72 | 520,100 |
13 May 2024 | 65.25 | 65.34 | 64.18 | 65.10 | 65.10 | 490,200 |
10 May 2024 | 63.94 | 64.88 | 63.77 | 64.80 | 64.80 | 316,100 |
09 May 2024 | 64.12 | 64.53 | 62.77 | 64.00 | 64.00 | 480,200 |
08 May 2024 | 63.00 | 65.01 | 61.65 | 64.50 | 64.50 | 520,200 |
07 May 2024 | 63.13 | 63.94 | 62.37 | 63.04 | 63.04 | 520,700 |
06 May 2024 | 60.42 | 63.33 | 59.35 | 63.04 | 63.04 | 977,400 |
03 May 2024 | 56.50 | 61.88 | 56.09 | 60.08 | 60.08 | 1,144,800 |
02 May 2024 | 50.56 | 54.51 | 50.56 | 52.40 | 52.40 | 667,500 |
01 May 2024 | 49.28 | 51.33 | 48.94 | 50.52 | 50.52 | 519,700 |
30 Apr 2024 | 49.57 | 49.98 | 49.12 | 49.62 | 49.62 | 385,700 |
29 Apr 2024 | 49.66 | 50.03 | 49.00 | 49.92 | 49.92 | 190,100 |
26 Apr 2024 | 47.83 | 49.78 | 47.60 | 49.68 | 49.68 | 457,500 |
25 Apr 2024 | 46.94 | 47.94 | 46.50 | 47.63 | 47.63 | 340,500 |
24 Apr 2024 | 46.99 | 47.40 | 46.50 | 47.21 | 47.21 | 340,400 |
23 Apr 2024 | 46.88 | 47.39 | 46.46 | 47.04 | 47.04 | 261,100 |
22 Apr 2024 | 46.38 | 47.26 | 46.18 | 46.84 | 46.84 | 245,000 |
19 Apr 2024 | 46.00 | 46.58 | 45.93 | 46.33 | 46.33 | 318,100 |
18 Apr 2024 | 46.19 | 46.86 | 46.03 | 46.14 | 46.14 | 249,800 |
17 Apr 2024 | 46.08 | 46.73 | 45.86 | 45.99 | 45.99 | 269,400 |
16 Apr 2024 | 45.44 | 45.95 | 45.18 | 45.68 | 45.68 | 294,500 |
15 Apr 2024 | 46.48 | 46.65 | 45.32 | 45.59 | 45.59 | 564,600 |
12 Apr 2024 | 47.01 | 47.01 | 45.97 | 46.26 | 46.26 | 343,700 |
11 Apr 2024 | 47.09 | 47.63 | 46.83 | 47.16 | 47.16 | 382,300 |
10 Apr 2024 | 48.01 | 48.53 | 46.63 | 46.73 | 46.73 | 606,500 |
09 Apr 2024 | 49.59 | 49.89 | 48.42 | 48.46 | 48.46 | 315,100 |
08 Apr 2024 | 50.79 | 50.86 | 49.35 | 49.59 | 49.59 | 335,400 |
05 Apr 2024 | 50.70 | 51.31 | 50.58 | 50.62 | 50.62 | 342,800 |
04 Apr 2024 | 51.46 | 51.96 | 50.69 | 50.72 | 50.72 | 464,700 |
03 Apr 2024 | 51.35 | 51.96 | 50.32 | 51.34 | 51.34 | 485,700 |
02 Apr 2024 | 52.02 | 52.60 | 51.26 | 51.53 | 51.53 | 394,600 |
01 Apr 2024 | 51.75 | 53.52 | 51.35 | 52.34 | 52.34 | 474,800 |
28 Mar 2024 | 52.00 | 52.11 | 51.33 | 51.40 | 51.40 | 335,800 |
27 Mar 2024 | 51.50 | 51.81 | 51.19 | 51.80 | 51.80 | 264,100 |
26 Mar 2024 | 51.29 | 51.74 | 51.05 | 51.23 | 51.23 | 259,300 |
25 Mar 2024 | 51.00 | 51.40 | 50.62 | 50.86 | 50.86 | 217,100 |
22 Mar 2024 | 49.85 | 50.90 | 49.57 | 50.71 | 50.71 | 185,200 |
21 Mar 2024 | 49.77 | 50.12 | 49.39 | 49.92 | 49.92 | 349,400 |
20 Mar 2024 | 49.63 | 49.84 | 48.93 | 49.59 | 49.59 | 348,000 |
19 Mar 2024 | 48.89 | 49.98 | 48.89 | 49.94 | 49.94 | 330,400 |
18 Mar 2024 | 48.95 | 50.01 | 48.59 | 49.06 | 49.06 | 375,100 |
15 Mar 2024 | 48.48 | 49.60 | 48.13 | 48.99 | 48.99 | 945,900 |
14 Mar 2024 | 49.84 | 49.85 | 48.09 | 48.57 | 48.57 | 452,200 |
13 Mar 2024 | 49.94 | 50.52 | 49.83 | 49.99 | 49.99 | 313,000 |
12 Mar 2024 | 49.84 | 50.25 | 49.79 | 50.04 | 50.04 | 321,900 |
11 Mar 2024 | 50.00 | 50.44 | 49.51 | 50.09 | 50.09 | 301,100 |
08 Mar 2024 | 49.40 | 50.24 | 49.16 | 50.09 | 50.09 | 424,300 |
07 Mar 2024 | 47.90 | 49.14 | 47.74 | 49.07 | 49.07 | 335,200 |
06 Mar 2024 | 48.64 | 48.64 | 47.52 | 47.81 | 47.81 | 396,700 |
05 Mar 2024 | 48.54 | 48.84 | 47.74 | 48.22 | 48.22 | 459,800 |
04 Mar 2024 | 49.21 | 49.54 | 48.70 | 48.86 | 48.86 | 354,600 |
01 Mar 2024 | 49.60 | 49.66 | 48.83 | 49.14 | 49.14 | 440,000 |
29 Feb 2024 | 49.02 | 49.79 | 48.44 | 49.50 | 49.50 | 666,100 |
28 Feb 2024 | 47.42 | 48.99 | 47.42 | 48.66 | 48.66 | 593,100 |
27 Feb 2024 | 47.71 | 47.89 | 47.14 | 47.65 | 47.65 | 513,800 |
26 Feb 2024 | 46.58 | 47.62 | 46.56 | 47.48 | 47.48 | 354,700 |
23 Feb 2024 | 46.10 | 46.96 | 46.00 | 46.85 | 46.85 | 396,500 |
22 Feb 2024 | 46.02 | 46.50 | 45.38 | 46.16 | 46.16 | 574,600 |
21 Feb 2024 | 46.08 | 46.24 | 45.16 | 45.68 | 45.68 | 519,600 |
20 Feb 2024 | 47.00 | 47.13 | 45.69 | 46.00 | 46.00 | 909,900 |
16 Feb 2024 | 49.15 | 49.19 | 47.06 | 47.14 | 47.14 | 597,800 |
15 Feb 2024 | 50.05 | 50.08 | 49.01 | 49.51 | 49.51 | 503,000 |
14 Feb 2024 | 50.05 | 50.33 | 49.59 | 49.85 | 49.85 | 375,200 |
13 Feb 2024 | 50.10 | 50.85 | 49.42 | 49.63 | 49.63 | 449,100 |
12 Feb 2024 | 50.32 | 51.10 | 50.26 | 50.97 | 50.97 | 505,800 |
09 Feb 2024 | 49.05 | 50.91 | 48.98 | 50.42 | 50.42 | 552,500 |
08 Feb 2024 | 49.26 | 49.49 | 48.92 | 49.17 | 49.17 | 522,500 |
07 Feb 2024 | 48.59 | 49.12 | 48.13 | 48.89 | 48.89 | 374,000 |
06 Feb 2024 | 48.36 | 49.20 | 48.09 | 48.78 | 48.78 | 666,800 |
05 Feb 2024 | 48.12 | 49.02 | 47.45 | 48.91 | 48.91 | 808,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |