Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 59.80 | 60.54 | 59.17 | 59.21 | 59.21 | 457,200 |
06 May 2024 | 58.15 | 60.23 | 57.78 | 59.68 | 59.68 | 608,100 |
03 May 2024 | 58.28 | 58.90 | 57.16 | 57.53 | 57.53 | 656,500 |
02 May 2024 | 56.74 | 57.42 | 55.42 | 57.29 | 57.29 | 805,000 |
01 May 2024 | 53.92 | 57.95 | 53.92 | 55.50 | 55.50 | 1,103,900 |
30 Apr 2024 | 51.19 | 52.00 | 50.55 | 50.61 | 50.61 | 482,000 |
29 Apr 2024 | 53.05 | 53.28 | 51.29 | 51.59 | 51.59 | 505,000 |
26 Apr 2024 | 52.92 | 53.64 | 52.80 | 53.05 | 53.05 | 335,200 |
25 Apr 2024 | 52.29 | 53.09 | 51.55 | 52.94 | 52.94 | 539,700 |
24 Apr 2024 | 51.22 | 52.86 | 50.86 | 52.82 | 52.82 | 401,700 |
23 Apr 2024 | 51.52 | 52.22 | 51.21 | 51.74 | 51.74 | 349,700 |
22 Apr 2024 | 50.40 | 51.63 | 50.27 | 51.51 | 51.51 | 307,300 |
19 Apr 2024 | 48.96 | 50.55 | 48.91 | 50.30 | 50.30 | 637,800 |
18 Apr 2024 | 48.95 | 49.77 | 48.74 | 49.21 | 49.21 | 349,800 |
17 Apr 2024 | 49.59 | 49.81 | 48.71 | 48.86 | 48.86 | 510,000 |
16 Apr 2024 | 48.94 | 49.61 | 48.48 | 48.96 | 48.96 | 376,400 |
15 Apr 2024 | 49.87 | 50.57 | 48.73 | 49.51 | 49.51 | 537,700 |
12 Apr 2024 | 49.45 | 49.78 | 48.98 | 49.63 | 49.63 | 311,900 |
11 Apr 2024 | 49.76 | 50.18 | 49.19 | 50.07 | 50.07 | 284,400 |
10 Apr 2024 | 49.98 | 50.39 | 49.23 | 49.55 | 49.55 | 643,400 |
09 Apr 2024 | 51.35 | 51.97 | 50.78 | 51.52 | 51.52 | 309,100 |
08 Apr 2024 | 51.01 | 51.89 | 50.66 | 51.53 | 51.53 | 626,500 |
05 Apr 2024 | 50.53 | 51.17 | 49.63 | 50.74 | 50.74 | 642,900 |
04 Apr 2024 | 51.99 | 52.84 | 50.90 | 50.96 | 50.96 | 381,900 |
03 Apr 2024 | 51.56 | 52.23 | 51.12 | 51.17 | 51.17 | 351,200 |
02 Apr 2024 | 51.72 | 51.87 | 51.05 | 51.80 | 51.80 | 403,100 |
01 Apr 2024 | 53.92 | 53.92 | 52.20 | 52.43 | 52.43 | 357,500 |
28 Mar 2024 | 53.34 | 54.60 | 53.15 | 54.04 | 54.04 | 442,700 |
27 Mar 2024 | 52.30 | 53.53 | 52.22 | 53.37 | 53.37 | 360,900 |
26 Mar 2024 | 52.87 | 52.94 | 51.94 | 52.00 | 52.00 | 252,700 |
25 Mar 2024 | 52.40 | 53.05 | 52.20 | 52.33 | 52.33 | 255,400 |
22 Mar 2024 | 53.74 | 53.74 | 51.98 | 52.25 | 52.25 | 398,800 |
21 Mar 2024 | 53.74 | 54.64 | 52.75 | 53.43 | 53.43 | 475,400 |
20 Mar 2024 | 51.15 | 53.88 | 50.76 | 53.16 | 53.16 | 646,300 |
19 Mar 2024 | 49.16 | 51.04 | 49.16 | 50.78 | 50.78 | 468,900 |
18 Mar 2024 | 49.50 | 49.89 | 48.73 | 49.23 | 49.23 | 422,500 |
15 Mar 2024 | 49.11 | 50.16 | 49.11 | 49.43 | 49.43 | 1,243,400 |
14 Mar 2024 | 50.23 | 50.36 | 48.89 | 49.38 | 49.38 | 566,200 |
13 Mar 2024 | 50.73 | 51.74 | 50.26 | 50.60 | 50.60 | 473,300 |
12 Mar 2024 | 50.53 | 51.49 | 50.00 | 50.86 | 50.86 | 441,900 |
11 Mar 2024 | 51.32 | 51.76 | 50.68 | 50.74 | 50.74 | 460,700 |
08 Mar 2024 | 51.68 | 52.31 | 51.16 | 51.44 | 51.44 | 783,600 |
07 Mar 2024 | 51.42 | 52.21 | 50.69 | 50.88 | 50.88 | 434,900 |
06 Mar 2024 | 51.13 | 51.88 | 49.66 | 50.80 | 50.80 | 614,400 |
05 Mar 2024 | 49.01 | 51.47 | 49.01 | 51.28 | 51.28 | 635,900 |
04 Mar 2024 | 50.97 | 51.62 | 48.96 | 49.33 | 49.33 | 703,000 |
01 Mar 2024 | 51.20 | 51.69 | 49.71 | 50.73 | 50.73 | 520,400 |
29 Feb 2024 | 52.79 | 53.46 | 51.39 | 52.12 | 52.12 | 496,900 |
28 Feb 2024 | 52.32 | 52.78 | 51.61 | 51.69 | 51.69 | 304,900 |
27 Feb 2024 | 52.69 | 53.66 | 52.47 | 53.00 | 53.00 | 301,000 |
26 Feb 2024 | 51.81 | 52.70 | 51.51 | 52.07 | 52.07 | 383,000 |
23 Feb 2024 | 52.03 | 52.39 | 50.98 | 52.06 | 52.06 | 303,600 |
22 Feb 2024 | 52.15 | 52.77 | 51.05 | 51.81 | 51.81 | 531,500 |
21 Feb 2024 | 52.77 | 52.79 | 51.70 | 52.27 | 52.27 | 451,600 |
20 Feb 2024 | 52.59 | 53.48 | 52.59 | 53.13 | 53.13 | 405,200 |
16 Feb 2024 | 54.19 | 54.83 | 53.76 | 54.03 | 54.03 | 320,600 |
15 Feb 2024 | 53.99 | 55.64 | 53.82 | 55.12 | 55.12 | 591,900 |
14 Feb 2024 | 52.65 | 53.65 | 51.94 | 53.47 | 53.47 | 473,700 |
13 Feb 2024 | 52.63 | 52.64 | 50.71 | 51.81 | 51.81 | 775,100 |
12 Feb 2024 | 51.13 | 53.91 | 51.13 | 53.16 | 53.16 | 513,200 |
09 Feb 2024 | 50.22 | 51.71 | 49.30 | 51.29 | 51.29 | 537,900 |
08 Feb 2024 | 50.04 | 50.97 | 49.51 | 50.32 | 50.32 | 466,600 |
07 Feb 2024 | 51.22 | 51.22 | 49.24 | 50.49 | 50.49 | 740,900 |
06 Feb 2024 | 51.55 | 52.94 | 50.65 | 51.22 | 51.22 | 1,045,100 |
05 Feb 2024 | 52.67 | 52.77 | 51.32 | 51.87 | 51.87 | 662,000 |
02 Feb 2024 | 52.92 | 54.57 | 52.22 | 53.30 | 53.30 | 817,300 |
01 Feb 2024 | 56.26 | 56.27 | 51.02 | 54.29 | 54.29 | 1,432,300 |
31 Jan 2024 | 60.00 | 60.00 | 55.18 | 55.43 | 55.43 | 1,267,300 |
30 Jan 2024 | 56.37 | 57.45 | 56.37 | 56.78 | 56.78 | 641,400 |
29 Jan 2024 | 55.67 | 56.92 | 55.57 | 56.88 | 56.88 | 679,900 |
26 Jan 2024 | 55.37 | 56.23 | 55.01 | 55.71 | 55.71 | 377,400 |
25 Jan 2024 | 55.99 | 56.15 | 54.30 | 54.87 | 54.87 | 1,101,900 |
24 Jan 2024 | 55.20 | 56.14 | 54.90 | 55.22 | 55.22 | 607,300 |
23 Jan 2024 | 55.94 | 56.09 | 54.31 | 54.59 | 54.59 | 560,400 |
22 Jan 2024 | 53.94 | 55.51 | 53.79 | 55.49 | 55.49 | 564,200 |
19 Jan 2024 | 52.42 | 53.61 | 51.82 | 53.24 | 53.24 | 426,700 |
18 Jan 2024 | 51.78 | 52.50 | 51.18 | 52.26 | 52.26 | 437,000 |
17 Jan 2024 | 50.72 | 51.65 | 50.47 | 51.36 | 51.36 | 587,800 |
16 Jan 2024 | 51.95 | 52.64 | 51.58 | 51.86 | 51.86 | 573,800 |
12 Jan 2024 | 53.63 | 54.16 | 52.10 | 52.97 | 52.97 | 810,400 |
11 Jan 2024 | 53.77 | 53.89 | 51.89 | 52.97 | 52.97 | 791,500 |
10 Jan 2024 | 53.86 | 54.43 | 53.46 | 54.13 | 54.13 | 542,800 |
09 Jan 2024 | 52.62 | 54.17 | 52.14 | 54.07 | 54.07 | 672,000 |
08 Jan 2024 | 52.32 | 53.95 | 52.05 | 53.80 | 53.80 | 323,500 |
05 Jan 2024 | 52.16 | 53.62 | 52.00 | 52.48 | 52.48 | 492,000 |
04 Jan 2024 | 53.09 | 53.64 | 52.49 | 52.70 | 52.70 | 424,300 |
03 Jan 2024 | 53.97 | 54.62 | 52.72 | 53.04 | 53.04 | 811,700 |
02 Jan 2024 | 53.83 | 55.42 | 53.83 | 55.02 | 55.02 | 636,000 |
29 Dec 2023 | 56.17 | 56.32 | 54.56 | 54.60 | 54.60 | 663,200 |
28 Dec 2023 | 56.60 | 56.99 | 56.03 | 56.49 | 56.49 | 580,900 |
27 Dec 2023 | 56.33 | 57.12 | 56.13 | 56.80 | 56.80 | 742,700 |
26 Dec 2023 | 55.00 | 57.02 | 54.81 | 56.45 | 56.45 | 578,100 |
22 Dec 2023 | 55.12 | 55.55 | 54.19 | 54.80 | 54.80 | 401,500 |
21 Dec 2023 | 54.06 | 54.64 | 53.43 | 54.42 | 54.42 | 564,300 |
20 Dec 2023 | 54.19 | 55.80 | 53.16 | 53.18 | 53.18 | 847,600 |
19 Dec 2023 | 53.67 | 54.64 | 53.41 | 54.28 | 54.28 | 723,000 |
18 Dec 2023 | 53.05 | 54.15 | 52.37 | 53.21 | 53.21 | 720,500 |
15 Dec 2023 | 53.84 | 53.92 | 52.41 | 52.93 | 52.93 | 1,912,000 |
14 Dec 2023 | 53.56 | 54.98 | 52.28 | 53.48 | 53.48 | 1,241,400 |
13 Dec 2023 | 49.39 | 51.91 | 46.97 | 51.74 | 51.74 | 1,429,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |