Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 57.52 | 58.05 | 56.88 | 57.09 | 57.09 | 988,831 |
18 Apr 2024 | 57.11 | 58.00 | 56.38 | 57.42 | 57.42 | 836,000 |
17 Apr 2024 | 56.86 | 57.35 | 56.16 | 56.88 | 56.88 | 942,100 |
16 Apr 2024 | 56.51 | 57.33 | 56.22 | 56.74 | 56.74 | 734,400 |
15 Apr 2024 | 59.24 | 59.29 | 56.76 | 56.81 | 56.81 | 1,627,600 |
12 Apr 2024 | 60.04 | 60.32 | 59.29 | 59.54 | 59.54 | 732,200 |
11 Apr 2024 | 62.18 | 62.42 | 60.11 | 60.79 | 60.79 | 853,600 |
10 Apr 2024 | 60.42 | 62.28 | 60.29 | 61.93 | 61.93 | 1,692,400 |
09 Apr 2024 | 60.20 | 63.30 | 59.97 | 61.80 | 61.80 | 1,607,800 |
08 Apr 2024 | 60.00 | 60.33 | 59.02 | 59.69 | 59.69 | 1,425,800 |
05 Apr 2024 | 59.96 | 60.32 | 59.16 | 59.82 | 59.82 | 1,586,800 |
04 Apr 2024 | 61.10 | 62.27 | 59.96 | 60.00 | 60.00 | 1,218,700 |
03 Apr 2024 | 60.42 | 61.26 | 59.97 | 60.50 | 60.50 | 1,112,800 |
02 Apr 2024 | 60.45 | 61.18 | 59.75 | 60.82 | 60.82 | 1,399,300 |
01 Apr 2024 | 62.36 | 62.49 | 61.00 | 61.35 | 61.35 | 1,314,800 |
28 Mar 2024 | 62.76 | 63.39 | 61.93 | 62.11 | 62.11 | 981,700 |
27 Mar 2024 | 63.36 | 63.79 | 61.36 | 62.30 | 62.30 | 971,600 |
26 Mar 2024 | 62.95 | 63.64 | 62.37 | 62.98 | 62.98 | 1,029,300 |
25 Mar 2024 | 60.66 | 62.67 | 60.00 | 62.24 | 62.24 | 873,700 |
22 Mar 2024 | 61.78 | 61.93 | 60.11 | 60.83 | 60.83 | 836,700 |
21 Mar 2024 | 62.33 | 63.01 | 61.83 | 61.90 | 61.90 | 1,104,000 |
20 Mar 2024 | 61.07 | 61.97 | 59.58 | 61.83 | 61.83 | 1,296,100 |
19 Mar 2024 | 60.39 | 61.42 | 59.87 | 61.39 | 61.39 | 1,125,900 |
18 Mar 2024 | 59.93 | 61.83 | 59.22 | 61.26 | 61.26 | 1,533,400 |
15 Mar 2024 | 59.91 | 60.35 | 58.62 | 59.90 | 59.90 | 2,988,300 |
14 Mar 2024 | 59.89 | 60.41 | 58.91 | 59.29 | 59.29 | 1,077,500 |
13 Mar 2024 | 60.89 | 61.58 | 59.82 | 60.01 | 60.01 | 1,092,300 |
12 Mar 2024 | 60.62 | 61.33 | 59.85 | 60.89 | 60.89 | 1,155,100 |
11 Mar 2024 | 58.74 | 60.92 | 58.74 | 60.62 | 60.62 | 1,258,000 |
08 Mar 2024 | 59.13 | 59.48 | 57.87 | 58.42 | 58.42 | 1,596,900 |
07 Mar 2024 | 57.61 | 59.99 | 56.97 | 58.50 | 58.50 | 2,247,400 |
06 Mar 2024 | 59.32 | 59.42 | 56.49 | 56.88 | 56.88 | 1,824,100 |
05 Mar 2024 | 59.50 | 60.23 | 57.26 | 58.20 | 58.20 | 1,729,400 |
04 Mar 2024 | 62.12 | 62.12 | 59.27 | 60.47 | 60.47 | 1,148,000 |
01 Mar 2024 | 61.38 | 63.13 | 60.37 | 62.32 | 62.32 | 1,337,700 |
29 Feb 2024 | 61.23 | 61.94 | 59.77 | 61.00 | 61.00 | 2,035,100 |
28 Feb 2024 | 60.12 | 63.00 | 59.39 | 60.66 | 60.66 | 5,934,300 |
27 Feb 2024 | 59.39 | 63.72 | 59.39 | 61.09 | 61.09 | 5,702,000 |
26 Feb 2024 | 63.66 | 64.60 | 62.96 | 63.38 | 63.38 | 1,388,300 |
23 Feb 2024 | 62.27 | 64.70 | 61.22 | 64.00 | 64.00 | 2,011,300 |
22 Feb 2024 | 64.25 | 65.71 | 60.44 | 61.52 | 61.52 | 6,611,300 |
21 Feb 2024 | 70.00 | 71.43 | 68.94 | 71.05 | 71.05 | 2,868,100 |
20 Feb 2024 | 71.94 | 71.94 | 70.21 | 71.20 | 71.20 | 1,561,300 |
16 Feb 2024 | 75.63 | 75.63 | 72.62 | 72.67 | 72.67 | 1,103,900 |
15 Feb 2024 | 76.96 | 77.21 | 75.04 | 75.49 | 75.49 | 699,800 |
14 Feb 2024 | 74.97 | 76.63 | 74.11 | 76.28 | 76.28 | 748,000 |
13 Feb 2024 | 74.98 | 75.52 | 73.05 | 73.85 | 73.85 | 695,600 |
12 Feb 2024 | 79.20 | 79.43 | 77.53 | 77.99 | 77.99 | 566,000 |
09 Feb 2024 | 76.68 | 79.28 | 76.50 | 78.96 | 78.96 | 888,600 |
08 Feb 2024 | 74.74 | 75.62 | 73.89 | 75.61 | 75.61 | 651,800 |
07 Feb 2024 | 74.40 | 75.16 | 72.99 | 74.74 | 74.74 | 563,000 |
06 Feb 2024 | 73.88 | 74.63 | 73.10 | 73.84 | 73.84 | 859,800 |
05 Feb 2024 | 73.22 | 74.19 | 72.32 | 73.48 | 73.48 | 775,800 |
02 Feb 2024 | 74.49 | 75.02 | 73.21 | 73.33 | 73.33 | 887,200 |
01 Feb 2024 | 76.43 | 76.71 | 74.39 | 75.36 | 75.36 | 592,800 |
31 Jan 2024 | 78.20 | 78.40 | 75.72 | 75.86 | 75.86 | 637,900 |
30 Jan 2024 | 79.63 | 79.63 | 77.78 | 78.83 | 78.83 | 972,500 |
29 Jan 2024 | 77.41 | 79.81 | 76.39 | 79.72 | 79.72 | 910,900 |
26 Jan 2024 | 77.93 | 79.36 | 77.15 | 77.22 | 77.22 | 1,056,000 |
25 Jan 2024 | 79.05 | 79.10 | 77.03 | 77.76 | 77.76 | 1,133,000 |
24 Jan 2024 | 80.20 | 80.39 | 77.63 | 77.67 | 77.67 | 679,700 |
23 Jan 2024 | 79.91 | 80.34 | 78.75 | 79.34 | 79.34 | 938,700 |
22 Jan 2024 | 79.00 | 81.24 | 78.77 | 79.79 | 79.79 | 1,000,000 |
19 Jan 2024 | 75.67 | 77.71 | 75.42 | 77.21 | 77.21 | 855,300 |
18 Jan 2024 | 75.99 | 76.51 | 73.65 | 75.37 | 75.37 | 752,900 |
17 Jan 2024 | 74.13 | 75.28 | 72.96 | 75.07 | 75.07 | 456,000 |
16 Jan 2024 | 75.72 | 76.99 | 74.42 | 75.84 | 75.84 | 1,218,900 |
12 Jan 2024 | 78.26 | 78.31 | 76.88 | 77.63 | 77.63 | 518,900 |
11 Jan 2024 | 77.61 | 78.27 | 75.39 | 77.90 | 77.90 | 674,600 |
10 Jan 2024 | 76.14 | 78.29 | 75.12 | 77.08 | 77.08 | 480,100 |
09 Jan 2024 | 75.00 | 76.62 | 74.02 | 76.14 | 76.14 | 401,900 |
08 Jan 2024 | 72.73 | 76.51 | 72.73 | 76.13 | 76.13 | 619,800 |
05 Jan 2024 | 73.67 | 74.30 | 72.10 | 72.28 | 72.28 | 765,000 |
04 Jan 2024 | 72.62 | 75.34 | 72.62 | 74.00 | 74.00 | 1,065,000 |
03 Jan 2024 | 74.83 | 74.95 | 73.19 | 73.34 | 73.34 | 864,300 |
02 Jan 2024 | 77.96 | 78.64 | 75.54 | 75.99 | 75.99 | 1,035,600 |
29 Dec 2023 | 79.37 | 79.77 | 78.33 | 78.69 | 78.69 | 566,500 |
28 Dec 2023 | 80.43 | 81.18 | 79.71 | 79.78 | 79.78 | 489,400 |
27 Dec 2023 | 81.52 | 81.72 | 80.12 | 80.64 | 80.64 | 571,200 |
26 Dec 2023 | 80.05 | 81.63 | 80.02 | 81.52 | 81.52 | 510,900 |
22 Dec 2023 | 79.35 | 80.04 | 78.56 | 79.88 | 79.88 | 644,600 |
21 Dec 2023 | 78.15 | 79.47 | 76.46 | 79.31 | 79.31 | 843,200 |
20 Dec 2023 | 78.44 | 79.48 | 77.07 | 77.13 | 77.13 | 961,800 |
19 Dec 2023 | 80.62 | 81.40 | 78.86 | 78.92 | 78.92 | 895,500 |
18 Dec 2023 | 81.84 | 82.61 | 79.48 | 80.19 | 80.19 | 921,300 |
15 Dec 2023 | 83.66 | 83.66 | 80.61 | 81.88 | 81.88 | 1,423,200 |
14 Dec 2023 | 83.15 | 85.00 | 81.96 | 82.81 | 82.81 | 1,855,400 |
13 Dec 2023 | 79.17 | 82.10 | 78.58 | 81.56 | 81.56 | 968,200 |
12 Dec 2023 | 78.69 | 79.26 | 77.68 | 79.18 | 79.18 | 746,400 |
11 Dec 2023 | 78.62 | 80.33 | 78.36 | 78.81 | 78.81 | 864,600 |
08 Dec 2023 | 78.20 | 81.43 | 78.20 | 80.39 | 80.39 | 914,500 |
07 Dec 2023 | 81.38 | 81.46 | 78.69 | 79.07 | 79.07 | 1,536,900 |
06 Dec 2023 | 78.35 | 82.25 | 77.58 | 81.59 | 81.59 | 2,400,400 |
05 Dec 2023 | 85.93 | 88.21 | 79.00 | 80.01 | 80.01 | 5,381,200 |
04 Dec 2023 | 78.51 | 92.40 | 78.06 | 85.47 | 85.47 | 7,383,900 |
01 Dec 2023 | 76.04 | 79.69 | 75.50 | 79.59 | 79.59 | 1,200,800 |
30 Nov 2023 | 76.32 | 78.07 | 75.35 | 76.22 | 76.22 | 1,737,400 |
29 Nov 2023 | 74.43 | 77.44 | 74.43 | 75.80 | 75.80 | 1,375,400 |
28 Nov 2023 | 73.76 | 74.18 | 72.49 | 73.46 | 73.46 | 1,159,500 |
27 Nov 2023 | 74.00 | 75.16 | 72.75 | 73.99 | 73.99 | 492,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |