Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 57.55 | 58.80 | 56.97 | 58.76 | 58.76 | 1,050,331 |
01 May 2024 | 56.36 | 58.52 | 55.73 | 57.30 | 57.30 | 1,352,600 |
30 Apr 2024 | 56.70 | 56.84 | 56.25 | 56.60 | 56.60 | 1,349,700 |
29 Apr 2024 | 57.60 | 58.12 | 56.91 | 57.10 | 57.10 | 878,200 |
26 Apr 2024 | 58.00 | 58.01 | 56.93 | 57.20 | 57.20 | 1,117,100 |
25 Apr 2024 | 56.01 | 57.53 | 55.95 | 57.35 | 57.35 | 846,300 |
24 Apr 2024 | 56.60 | 57.57 | 56.36 | 57.29 | 57.29 | 937,400 |
23 Apr 2024 | 56.02 | 57.44 | 55.73 | 56.71 | 56.71 | 1,574,300 |
22 Apr 2024 | 55.88 | 56.05 | 54.64 | 55.84 | 55.84 | 1,644,000 |
19 Apr 2024 | 56.77 | 56.79 | 55.52 | 55.70 | 55.70 | 2,196,900 |
18 Apr 2024 | 58.30 | 58.33 | 56.92 | 57.04 | 57.04 | 1,205,600 |
17 Apr 2024 | 58.00 | 58.57 | 57.12 | 58.06 | 58.06 | 1,185,800 |
16 Apr 2024 | 55.88 | 58.00 | 55.88 | 57.74 | 57.74 | 1,384,300 |
15 Apr 2024 | 58.87 | 58.88 | 56.37 | 56.67 | 56.67 | 1,985,900 |
12 Apr 2024 | 60.04 | 61.47 | 58.77 | 58.90 | 58.90 | 2,377,400 |
11 Apr 2024 | 59.10 | 59.71 | 58.59 | 59.48 | 59.48 | 1,128,500 |
10 Apr 2024 | 58.97 | 59.60 | 58.24 | 59.25 | 59.25 | 1,266,000 |
09 Apr 2024 | 59.68 | 60.36 | 59.60 | 60.14 | 60.14 | 1,616,300 |
08 Apr 2024 | 59.31 | 60.35 | 59.18 | 59.66 | 59.66 | 1,331,900 |
05 Apr 2024 | 58.50 | 59.57 | 58.26 | 59.47 | 59.47 | 1,355,100 |
04 Apr 2024 | 61.10 | 61.35 | 58.58 | 58.80 | 58.80 | 2,054,600 |
03 Apr 2024 | 58.10 | 60.59 | 58.06 | 60.55 | 60.55 | 2,206,100 |
02 Apr 2024 | 57.63 | 58.76 | 56.83 | 58.59 | 58.59 | 1,762,900 |
01 Apr 2024 | 59.32 | 59.71 | 58.22 | 58.23 | 58.23 | 1,535,900 |
28 Mar 2024 | 59.59 | 60.09 | 59.40 | 59.55 | 59.55 | 1,425,500 |
27 Mar 2024 | 58.52 | 59.29 | 57.99 | 59.27 | 59.27 | 1,353,800 |
26 Mar 2024 | 59.00 | 60.48 | 57.95 | 58.00 | 58.00 | 2,746,100 |
25 Mar 2024 | 57.91 | 58.90 | 57.74 | 58.63 | 58.63 | 1,475,200 |
22 Mar 2024 | 58.11 | 58.95 | 58.01 | 58.27 | 58.27 | 1,628,000 |
21 Mar 2024 | 58.98 | 59.30 | 58.18 | 58.70 | 58.70 | 1,944,000 |
20 Mar 2024 | 59.00 | 59.20 | 57.79 | 58.54 | 58.54 | 2,039,000 |
19 Mar 2024 | 57.40 | 58.98 | 56.43 | 58.95 | 58.95 | 2,824,100 |
18 Mar 2024 | 56.63 | 58.86 | 56.50 | 58.12 | 58.12 | 2,902,800 |
15 Mar 2024 | 57.03 | 58.27 | 56.68 | 56.77 | 56.77 | 4,836,500 |
14 Mar 2024 | 59.30 | 59.80 | 56.99 | 57.46 | 57.46 | 3,152,500 |
13 Mar 2024 | 58.58 | 59.53 | 58.49 | 59.41 | 59.41 | 4,085,400 |
12 Mar 2024 | 58.41 | 59.81 | 57.65 | 58.48 | 58.48 | 4,942,800 |
11 Mar 2024 | 56.21 | 58.52 | 56.02 | 57.98 | 57.98 | 7,138,900 |
08 Mar 2024 | 58.90 | 58.96 | 54.79 | 55.97 | 55.97 | 14,750,000 |
07 Mar 2024 | 52.91 | 54.10 | 52.65 | 53.56 | 53.56 | 8,451,100 |
06 Mar 2024 | 53.08 | 53.69 | 52.10 | 52.47 | 52.47 | 3,276,800 |
05 Mar 2024 | 52.88 | 53.14 | 51.12 | 51.78 | 51.78 | 2,395,700 |
04 Mar 2024 | 54.90 | 55.10 | 53.29 | 53.55 | 53.55 | 2,327,400 |
01 Mar 2024 | 53.00 | 54.59 | 52.90 | 54.58 | 54.58 | 2,512,500 |
29 Feb 2024 | 52.99 | 53.54 | 52.13 | 53.27 | 53.27 | 3,001,600 |
28 Feb 2024 | 51.81 | 53.43 | 51.58 | 52.77 | 52.77 | 1,884,100 |
27 Feb 2024 | 52.37 | 52.59 | 51.48 | 52.11 | 52.11 | 2,337,500 |
26 Feb 2024 | 51.79 | 53.15 | 51.54 | 51.80 | 51.80 | 2,972,200 |
23 Feb 2024 | 50.44 | 51.85 | 50.17 | 51.73 | 51.73 | 3,288,900 |
22 Feb 2024 | 50.56 | 50.64 | 49.46 | 50.14 | 50.14 | 2,112,200 |
21 Feb 2024 | 49.13 | 50.50 | 49.12 | 50.08 | 50.08 | 2,375,600 |
20 Feb 2024 | 49.87 | 50.00 | 49.12 | 49.98 | 49.98 | 3,710,200 |
16 Feb 2024 | 51.11 | 51.37 | 50.17 | 50.22 | 50.22 | 2,103,900 |
15 Feb 2024 | 51.70 | 52.01 | 50.90 | 51.51 | 51.51 | 2,182,500 |
14 Feb 2024 | 51.13 | 51.85 | 50.46 | 51.09 | 51.09 | 2,243,200 |
13 Feb 2024 | 50.20 | 51.60 | 50.11 | 50.52 | 50.52 | 2,270,000 |
12 Feb 2024 | 51.33 | 52.03 | 51.07 | 51.57 | 51.57 | 3,438,000 |
09 Feb 2024 | 51.24 | 51.67 | 51.08 | 51.18 | 51.18 | 3,661,300 |
08 Feb 2024 | 51.47 | 52.33 | 50.94 | 51.15 | 51.15 | 2,869,200 |
07 Feb 2024 | 52.29 | 52.29 | 50.79 | 51.31 | 51.31 | 4,814,100 |
06 Feb 2024 | 49.86 | 52.49 | 49.25 | 52.17 | 52.17 | 10,358,500 |
05 Feb 2024 | 57.42 | 58.00 | 52.90 | 53.21 | 53.21 | 9,997,800 |
02 Feb 2024 | 58.61 | 59.13 | 57.24 | 58.12 | 58.12 | 4,825,800 |
01 Feb 2024 | 61.15 | 62.69 | 58.03 | 58.93 | 58.93 | 7,822,700 |
31 Jan 2024 | 61.14 | 62.16 | 60.58 | 60.92 | 60.92 | 2,770,300 |
30 Jan 2024 | 63.14 | 63.29 | 61.55 | 61.61 | 61.61 | 2,173,800 |
29 Jan 2024 | 62.33 | 63.40 | 61.74 | 63.35 | 63.35 | 2,169,600 |
26 Jan 2024 | 62.05 | 64.34 | 61.85 | 62.63 | 62.63 | 3,379,100 |
25 Jan 2024 | 63.13 | 63.14 | 61.12 | 62.47 | 62.47 | 2,886,900 |
24 Jan 2024 | 62.65 | 63.09 | 61.46 | 62.47 | 62.47 | 2,402,500 |
23 Jan 2024 | 62.28 | 62.82 | 61.43 | 62.33 | 62.33 | 2,405,900 |
22 Jan 2024 | 63.12 | 64.00 | 62.00 | 62.01 | 62.01 | 4,571,900 |
19 Jan 2024 | 61.56 | 63.25 | 61.05 | 63.20 | 63.20 | 4,262,200 |
18 Jan 2024 | 62.11 | 62.40 | 60.74 | 61.26 | 61.26 | 2,552,300 |
17 Jan 2024 | 62.02 | 62.49 | 60.88 | 61.65 | 61.65 | 3,176,500 |
16 Jan 2024 | 63.58 | 63.60 | 61.80 | 62.65 | 62.65 | 4,361,400 |
12 Jan 2024 | 61.51 | 64.70 | 60.79 | 63.55 | 63.55 | 12,244,700 |
11 Jan 2024 | 56.08 | 62.80 | 55.43 | 61.35 | 61.35 | 10,411,600 |
10 Jan 2024 | 56.06 | 56.37 | 55.50 | 56.11 | 56.11 | 1,577,100 |
09 Jan 2024 | 55.00 | 56.48 | 54.76 | 56.09 | 56.09 | 1,975,700 |
08 Jan 2024 | 55.00 | 56.57 | 54.43 | 55.66 | 55.66 | 2,771,100 |
05 Jan 2024 | 54.50 | 55.49 | 54.24 | 54.64 | 54.64 | 2,888,700 |
04 Jan 2024 | 54.75 | 55.45 | 54.42 | 54.97 | 54.97 | 2,545,400 |
03 Jan 2024 | 56.13 | 56.53 | 54.99 | 55.03 | 55.03 | 3,731,700 |
02 Jan 2024 | 58.89 | 58.94 | 56.67 | 57.02 | 57.02 | 3,471,000 |
29 Dec 2023 | 60.20 | 61.17 | 59.30 | 59.45 | 59.45 | 2,592,600 |
28 Dec 2023 | 59.50 | 60.47 | 59.34 | 60.20 | 60.20 | 1,926,600 |
27 Dec 2023 | 60.38 | 60.54 | 59.68 | 59.76 | 59.76 | 2,166,700 |
26 Dec 2023 | 60.55 | 60.90 | 60.14 | 60.39 | 60.39 | 2,244,200 |
22 Dec 2023 | 60.41 | 61.28 | 60.23 | 60.69 | 60.69 | 2,838,700 |
21 Dec 2023 | 60.48 | 60.87 | 59.56 | 60.47 | 60.47 | 2,698,600 |
20 Dec 2023 | 61.33 | 61.90 | 59.59 | 59.63 | 59.63 | 5,451,300 |
19 Dec 2023 | 61.38 | 62.82 | 60.78 | 62.43 | 62.43 | 5,331,500 |
18 Dec 2023 | 62.37 | 62.74 | 60.36 | 61.54 | 61.54 | 8,056,800 |
15 Dec 2023 | 55.87 | 64.76 | 55.15 | 63.11 | 63.11 | 30,344,000 |
14 Dec 2023 | 56.80 | 57.79 | 55.85 | 56.12 | 56.12 | 5,244,800 |
13 Dec 2023 | 56.00 | 56.29 | 54.65 | 56.15 | 56.15 | 5,790,800 |
12 Dec 2023 | 54.04 | 56.15 | 53.88 | 56.00 | 56.00 | 9,080,200 |
11 Dec 2023 | 49.67 | 53.88 | 49.67 | 53.72 | 53.72 | 13,152,900 |
08 Dec 2023 | 46.00 | 50.50 | 44.34 | 49.73 | 49.73 | 21,410,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |