Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 59.44 | 59.45 | 59.35 | 59.38 | 59.38 | 127,800 |
09 May 2024 | 59.40 | 59.54 | 59.39 | 59.53 | 59.53 | 66,300 |
08 May 2024 | 59.49 | 59.55 | 59.44 | 59.47 | 59.47 | 130,700 |
07 May 2024 | 60.00 | 60.00 | 59.79 | 59.86 | 59.86 | 89,300 |
06 May 2024 | 60.22 | 60.22 | 60.08 | 60.11 | 60.11 | 120,100 |
03 May 2024 | 60.70 | 60.74 | 60.47 | 60.49 | 60.49 | 197,900 |
02 May 2024 | 59.79 | 60.42 | 59.78 | 60.39 | 60.39 | 397,600 |
01 May 2024 | 58.70 | 58.93 | 58.69 | 58.76 | 58.76 | 328,800 |
30 Apr 2024 | 58.78 | 58.94 | 58.69 | 58.70 | 58.70 | 202,900 |
29 Apr 2024 | 59.19 | 59.68 | 59.04 | 59.36 | 59.36 | 448,500 |
26 Apr 2024 | 59.01 | 59.05 | 58.65 | 58.65 | 58.65 | 396,600 |
25 Apr 2024 | 59.54 | 59.56 | 59.47 | 59.51 | 59.51 | 320,500 |
24 Apr 2024 | 59.79 | 59.79 | 59.62 | 59.65 | 59.65 | 132,300 |
23 Apr 2024 | 59.78 | 59.90 | 59.78 | 59.83 | 59.83 | 133,900 |
22 Apr 2024 | 59.82 | 59.85 | 59.79 | 59.82 | 59.82 | 96,400 |
19 Apr 2024 | 59.93 | 59.96 | 59.89 | 59.91 | 59.91 | 327,500 |
18 Apr 2024 | 59.98 | 59.99 | 59.85 | 59.89 | 59.89 | 53,200 |
17 Apr 2024 | 59.88 | 60.05 | 59.85 | 60.00 | 60.00 | 188,300 |
16 Apr 2024 | 59.85 | 60.15 | 59.83 | 59.88 | 59.88 | 175,700 |
15 Apr 2024 | 60.00 | 60.17 | 59.96 | 60.06 | 60.06 | 207,800 |
12 Apr 2024 | 60.59 | 60.63 | 60.43 | 60.44 | 60.44 | 65,800 |
11 Apr 2024 | 60.59 | 60.59 | 60.40 | 60.47 | 60.47 | 109,700 |
10 Apr 2024 | 60.78 | 60.78 | 60.53 | 60.56 | 60.56 | 277,100 |
09 Apr 2024 | 61.06 | 61.11 | 61.02 | 61.05 | 61.05 | 125,700 |
08 Apr 2024 | 61.00 | 61.05 | 61.00 | 61.01 | 61.01 | 98,200 |
05 Apr 2024 | 61.08 | 61.16 | 61.05 | 61.10 | 61.10 | 51,700 |
04 Apr 2024 | 61.13 | 61.29 | 61.06 | 61.26 | 61.26 | 118,400 |
03 Apr 2024 | 61.01 | 61.14 | 60.94 | 61.09 | 61.09 | 308,200 |
02 Apr 2024 | 61.13 | 61.15 | 61.08 | 61.13 | 61.13 | 149,400 |
01 Apr 2024 | 61.24 | 61.24 | 61.06 | 61.10 | 61.10 | 159,700 |
28 Mar 2024 | 61.25 | 61.31 | 61.20 | 61.23 | 61.23 | 167,400 |
27 Mar 2024 | 61.27 | 61.30 | 61.21 | 61.25 | 61.25 | 177,400 |
26 Mar 2024 | 61.15 | 61.21 | 61.12 | 61.14 | 61.14 | 78,300 |
25 Mar 2024 | 61.27 | 61.29 | 61.13 | 61.19 | 61.19 | 71,900 |
22 Mar 2024 | 61.30 | 61.33 | 61.17 | 61.20 | 61.20 | 507,000 |
21 Mar 2024 | 61.24 | 61.26 | 61.06 | 61.09 | 61.09 | 94,000 |
20 Mar 2024 | 61.05 | 61.43 | 61.01 | 61.26 | 61.26 | 240,500 |
19 Mar 2024 | 61.50 | 61.53 | 61.36 | 61.37 | 61.37 | 298,200 |
18 Mar 2024 | 62.11 | 62.19 | 62.05 | 62.13 | 62.13 | 228,800 |
15 Mar 2024 | 62.25 | 62.33 | 62.12 | 62.16 | 62.16 | 515,800 |
14 Mar 2024 | 62.72 | 62.72 | 62.45 | 62.47 | 62.47 | 98,100 |
13 Mar 2024 | 62.62 | 62.83 | 62.61 | 62.69 | 62.69 | 129,800 |
12 Mar 2024 | 62.64 | 62.75 | 62.62 | 62.72 | 62.72 | 154,900 |
11 Mar 2024 | 63.09 | 63.14 | 62.97 | 63.06 | 63.06 | 219,200 |
08 Mar 2024 | 63.09 | 63.15 | 62.92 | 63.00 | 63.00 | 204,700 |
07 Mar 2024 | 62.66 | 62.68 | 62.50 | 62.57 | 62.57 | 191,200 |
06 Mar 2024 | 62.04 | 62.12 | 61.93 | 62.04 | 62.04 | 96,400 |
05 Mar 2024 | 61.77 | 61.87 | 61.67 | 61.81 | 61.81 | 56,200 |
04 Mar 2024 | 61.58 | 61.62 | 61.53 | 61.56 | 61.56 | 153,300 |
01 Mar 2024 | 61.59 | 61.74 | 61.49 | 61.70 | 61.70 | 93,200 |
29 Feb 2024 | 61.89 | 62.10 | 61.77 | 61.78 | 61.78 | 201,200 |
28 Feb 2024 | 61.52 | 61.52 | 61.44 | 61.50 | 61.50 | 36,600 |
27 Feb 2024 | 61.59 | 61.64 | 61.53 | 61.56 | 61.56 | 70,100 |
26 Feb 2024 | 61.48 | 61.50 | 61.43 | 61.50 | 61.50 | 42,500 |
23 Feb 2024 | 61.56 | 61.64 | 61.53 | 61.55 | 61.55 | 95,200 |
22 Feb 2024 | 61.55 | 61.59 | 61.48 | 61.54 | 61.54 | 84,600 |
21 Feb 2024 | 61.70 | 61.71 | 61.57 | 61.67 | 61.67 | 241,900 |
20 Feb 2024 | 61.82 | 61.88 | 61.74 | 61.75 | 61.75 | 59,000 |
16 Feb 2024 | 61.55 | 61.72 | 61.51 | 61.66 | 61.66 | 96,600 |
15 Feb 2024 | 61.76 | 61.84 | 61.65 | 61.80 | 61.80 | 88,500 |
14 Feb 2024 | 61.50 | 61.60 | 61.45 | 61.51 | 61.51 | 149,400 |
13 Feb 2024 | 61.64 | 61.64 | 61.40 | 61.45 | 61.45 | 241,900 |
12 Feb 2024 | 62.05 | 62.08 | 61.98 | 62.05 | 62.05 | 31,700 |
09 Feb 2024 | 62.01 | 62.07 | 62.00 | 62.07 | 62.07 | 44,200 |
08 Feb 2024 | 62.05 | 62.09 | 61.97 | 62.02 | 62.02 | 92,500 |
07 Feb 2024 | 62.55 | 62.72 | 62.50 | 62.54 | 62.54 | 59,600 |
06 Feb 2024 | 62.34 | 62.68 | 62.34 | 62.65 | 62.65 | 55,300 |
05 Feb 2024 | 62.39 | 62.44 | 62.24 | 62.32 | 62.32 | 119,100 |
02 Feb 2024 | 62.73 | 62.79 | 62.39 | 62.51 | 62.51 | 606,600 |
01 Feb 2024 | 63.29 | 63.53 | 63.18 | 63.41 | 63.41 | 84,900 |
31 Jan 2024 | 62.94 | 63.48 | 62.90 | 63.03 | 63.03 | 95,200 |
30 Jan 2024 | 63.03 | 63.03 | 62.70 | 62.84 | 62.84 | 94,400 |
29 Jan 2024 | 62.69 | 62.97 | 62.65 | 62.88 | 62.88 | 46,000 |
26 Jan 2024 | 62.76 | 62.76 | 62.60 | 62.67 | 62.67 | 104,600 |
25 Jan 2024 | 63.05 | 63.05 | 62.71 | 62.80 | 62.80 | 90,700 |
24 Jan 2024 | 63.20 | 63.34 | 62.82 | 62.87 | 62.87 | 152,800 |
23 Jan 2024 | 62.58 | 62.58 | 62.37 | 62.53 | 62.53 | 121,300 |
22 Jan 2024 | 62.71 | 62.76 | 62.59 | 62.62 | 62.62 | 139,000 |
19 Jan 2024 | 62.51 | 62.61 | 62.44 | 62.57 | 62.57 | 195,200 |
18 Jan 2024 | 62.65 | 62.69 | 62.53 | 62.55 | 62.55 | 29,400 |
17 Jan 2024 | 62.70 | 62.70 | 62.42 | 62.54 | 62.54 | 161,300 |
16 Jan 2024 | 63.31 | 63.31 | 62.93 | 62.93 | 62.93 | 163,600 |
12 Jan 2024 | 64.09 | 64.20 | 63.93 | 63.98 | 63.98 | 282,200 |
11 Jan 2024 | 63.49 | 63.76 | 63.38 | 63.72 | 63.72 | 117,800 |
10 Jan 2024 | 63.79 | 63.79 | 63.55 | 63.55 | 63.55 | 130,100 |
09 Jan 2024 | 64.51 | 64.52 | 64.09 | 64.11 | 64.11 | 61,600 |
08 Jan 2024 | 64.20 | 64.51 | 64.16 | 64.30 | 64.30 | 96,600 |
05 Jan 2024 | 63.87 | 64.38 | 63.81 | 64.05 | 64.05 | 91,900 |
04 Jan 2024 | 64.06 | 64.17 | 63.99 | 64.04 | 64.04 | 287,400 |
03 Jan 2024 | 64.75 | 64.81 | 64.52 | 64.71 | 64.71 | 106,600 |
02 Jan 2024 | 65.42 | 65.54 | 65.30 | 65.31 | 65.31 | 139,000 |
29 Dec 2023 | 65.45 | 65.87 | 65.43 | 65.81 | 65.81 | 152,900 |
28 Dec 2023 | 65.75 | 66.12 | 65.51 | 65.64 | 65.64 | 210,400 |
27 Dec 2023 | 65.11 | 65.49 | 65.05 | 65.43 | 65.43 | 126,400 |
26 Dec 2023 | 65.16 | 65.16 | 65.01 | 65.09 | 65.09 | 54,900 |
22 Dec 2023 | 65.35 | 65.36 | 65.05 | 65.09 | 65.09 | 83,900 |
21 Dec 2023 | 65.23 | 65.27 | 65.03 | 65.23 | 65.23 | 117,400 |
20 Dec 2023 | 64.73 | 64.73 | 64.45 | 64.52 | 64.52 | 164,600 |
19 Dec 2023 | 64.32 | 64.64 | 64.25 | 64.46 | 64.46 | 156,900 |
18 Dec 2023 | 64.97 | 64.97 | 64.84 | 64.91 | 64.91 | 171,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |