Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 66.00 | 66.48 | 65.74 | 66.24 | 66.24 | 116,100 |
02 Jul 2024 | 65.36 | 66.08 | 65.30 | 65.64 | 65.64 | 220,300 |
01 Jul 2024 | 66.23 | 66.42 | 64.75 | 65.28 | 65.28 | 314,300 |
28 Jun 2024 | 66.21 | 66.56 | 65.40 | 66.25 | 66.25 | 835,400 |
27 Jun 2024 | 66.03 | 66.03 | 64.49 | 65.44 | 65.44 | 374,000 |
26 Jun 2024 | 66.01 | 66.21 | 65.42 | 65.98 | 65.98 | 307,200 |
25 Jun 2024 | 66.23 | 66.72 | 65.71 | 66.46 | 66.46 | 202,000 |
24 Jun 2024 | 67.03 | 67.26 | 66.07 | 66.07 | 66.07 | 292,000 |
21 Jun 2024 | 66.42 | 67.12 | 66.06 | 67.04 | 67.04 | 939,300 |
20 Jun 2024 | 67.25 | 67.65 | 66.12 | 66.47 | 66.47 | 248,200 |
18 Jun 2024 | 67.83 | 68.50 | 67.18 | 67.60 | 67.60 | 328,900 |
17 Jun 2024 | 66.10 | 67.61 | 66.02 | 67.56 | 67.56 | 204,300 |
14 Jun 2024 | 66.95 | 67.04 | 66.08 | 66.16 | 66.16 | 412,900 |
13 Jun 2024 | 67.52 | 68.32 | 67.10 | 67.82 | 67.82 | 503,200 |
12 Jun 2024 | 68.00 | 68.60 | 67.31 | 67.65 | 67.65 | 646,800 |
11 Jun 2024 | 65.92 | 66.26 | 65.61 | 66.14 | 66.14 | 261,800 |
10 Jun 2024 | 64.95 | 66.36 | 64.24 | 66.34 | 66.34 | 294,000 |
07 Jun 2024 | 65.50 | 66.19 | 65.50 | 65.75 | 65.75 | 318,700 |
06 Jun 2024 | 66.60 | 66.90 | 65.78 | 65.87 | 65.87 | 221,200 |
05 Jun 2024 | 66.22 | 67.20 | 65.36 | 67.00 | 67.00 | 196,300 |
04 Jun 2024 | 66.57 | 66.57 | 65.11 | 65.70 | 65.70 | 252,200 |
03 Jun 2024 | 68.77 | 68.86 | 66.55 | 66.88 | 66.88 | 300,300 |
31 May 2024 | 69.00 | 69.80 | 67.45 | 68.54 | 68.54 | 371,300 |
30 May 2024 | 67.39 | 68.78 | 67.11 | 68.61 | 68.61 | 287,900 |
29 May 2024 | 66.51 | 67.75 | 66.51 | 66.85 | 66.85 | 279,000 |
28 May 2024 | 67.69 | 68.23 | 67.06 | 67.61 | 67.61 | 303,000 |
24 May 2024 | 67.33 | 68.24 | 67.00 | 67.69 | 67.69 | 288,300 |
23 May 2024 | 68.49 | 68.59 | 66.71 | 66.76 | 66.76 | 291,200 |
22 May 2024 | 66.95 | 68.15 | 66.78 | 68.10 | 68.10 | 371,900 |
21 May 2024 | 66.70 | 67.24 | 66.45 | 66.87 | 66.87 | 405,100 |
20 May 2024 | 66.96 | 68.35 | 66.75 | 67.04 | 67.04 | 410,400 |
17 May 2024 | 65.71 | 67.27 | 65.71 | 66.99 | 66.99 | 327,500 |
16 May 2024 | 65.95 | 66.39 | 65.58 | 65.76 | 65.76 | 294,000 |
15 May 2024 | 66.34 | 66.84 | 65.65 | 65.95 | 65.95 | 249,600 |
14 May 2024 | 65.49 | 66.10 | 64.87 | 65.71 | 65.71 | 267,400 |
13 May 2024 | 65.47 | 65.50 | 64.21 | 64.92 | 64.92 | 284,900 |
10 May 2024 | 65.11 | 65.49 | 64.55 | 64.93 | 64.93 | 244,200 |
09 May 2024 | 64.68 | 65.30 | 64.68 | 65.04 | 65.04 | 253,800 |
08 May 2024 | 63.72 | 64.94 | 63.42 | 64.64 | 64.64 | 267,700 |
07 May 2024 | 63.49 | 64.79 | 63.49 | 64.15 | 64.15 | 291,100 |
06 May 2024 | 62.12 | 63.63 | 62.12 | 63.58 | 63.58 | 248,200 |
03 May 2024 | 62.42 | 62.42 | 60.70 | 61.76 | 61.76 | 271,700 |
02 May 2024 | 61.96 | 62.15 | 60.54 | 61.49 | 61.49 | 278,400 |
01 May 2024 | 60.10 | 61.86 | 59.41 | 60.92 | 60.92 | 496,300 |
30 Apr 2024 | 57.52 | 65.00 | 57.52 | 60.67 | 60.67 | 1,261,600 |
29 Apr 2024 | 63.01 | 64.34 | 63.01 | 64.00 | 64.00 | 623,000 |
26 Apr 2024 | 62.72 | 63.44 | 62.56 | 62.97 | 62.97 | 382,000 |
25 Apr 2024 | 61.03 | 62.84 | 60.65 | 62.69 | 62.69 | 367,700 |
24 Apr 2024 | 60.89 | 62.22 | 60.89 | 61.66 | 61.66 | 349,200 |
23 Apr 2024 | 58.50 | 61.39 | 57.79 | 60.97 | 60.97 | 424,400 |
22 Apr 2024 | 58.19 | 59.25 | 57.71 | 58.74 | 58.74 | 415,500 |
19 Apr 2024 | 57.94 | 58.80 | 57.66 | 57.79 | 57.79 | 407,700 |
18 Apr 2024 | 58.61 | 59.37 | 57.84 | 58.22 | 58.22 | 288,900 |
17 Apr 2024 | 58.55 | 58.86 | 57.94 | 58.35 | 58.35 | 329,900 |
16 Apr 2024 | 57.99 | 58.43 | 57.64 | 57.91 | 57.91 | 222,100 |
15 Apr 2024 | 58.50 | 59.14 | 57.73 | 58.33 | 58.33 | 319,100 |
12 Apr 2024 | 58.75 | 59.14 | 57.95 | 58.18 | 58.18 | 231,200 |
11 Apr 2024 | 59.03 | 59.22 | 58.51 | 59.19 | 59.19 | 262,300 |
10 Apr 2024 | 57.99 | 59.16 | 57.99 | 58.45 | 58.45 | 483,800 |
09 Apr 2024 | 60.62 | 60.64 | 59.18 | 59.28 | 59.28 | 374,800 |
08 Apr 2024 | 60.50 | 60.87 | 60.23 | 60.32 | 60.32 | 161,900 |
05 Apr 2024 | 59.34 | 60.38 | 59.15 | 60.00 | 60.00 | 307,100 |
04 Apr 2024 | 61.78 | 62.37 | 58.81 | 59.34 | 59.34 | 388,800 |
03 Apr 2024 | 60.12 | 61.67 | 60.11 | 61.00 | 61.00 | 252,300 |
02 Apr 2024 | 60.89 | 60.89 | 60.09 | 60.81 | 60.81 | 281,000 |
01 Apr 2024 | 61.99 | 62.83 | 61.29 | 61.38 | 61.38 | 217,400 |
28 Mar 2024 | 62.10 | 62.62 | 61.73 | 62.18 | 62.18 | 258,300 |
27 Mar 2024 | 60.96 | 62.32 | 60.82 | 62.12 | 62.12 | 243,600 |
26 Mar 2024 | 60.61 | 61.16 | 60.39 | 60.55 | 60.55 | 223,900 |
25 Mar 2024 | 60.57 | 60.70 | 60.13 | 60.16 | 60.16 | 189,800 |
22 Mar 2024 | 61.39 | 61.39 | 60.23 | 60.61 | 60.61 | 269,800 |
21 Mar 2024 | 60.53 | 61.71 | 60.52 | 61.29 | 61.29 | 325,900 |
20 Mar 2024 | 58.93 | 60.49 | 58.92 | 60.08 | 60.08 | 440,400 |
19 Mar 2024 | 58.81 | 59.61 | 58.69 | 59.23 | 59.23 | 437,000 |
18 Mar 2024 | 60.01 | 60.29 | 58.78 | 58.83 | 58.83 | 594,700 |
15 Mar 2024 | 61.82 | 62.09 | 58.82 | 59.61 | 59.61 | 1,752,900 |
14 Mar 2024 | 63.98 | 64.17 | 62.61 | 63.13 | 63.13 | 415,300 |
13 Mar 2024 | 65.17 | 65.21 | 63.92 | 64.12 | 64.12 | 321,600 |
12 Mar 2024 | 65.00 | 65.44 | 63.87 | 65.36 | 65.36 | 256,700 |
11 Mar 2024 | 64.48 | 64.77 | 63.47 | 64.70 | 64.70 | 276,400 |
08 Mar 2024 | 65.52 | 65.88 | 64.76 | 64.86 | 64.86 | 220,600 |
07 Mar 2024 | 65.97 | 66.05 | 64.00 | 64.96 | 64.96 | 254,200 |
06 Mar 2024 | 66.28 | 66.29 | 64.90 | 65.82 | 65.82 | 292,800 |
05 Mar 2024 | 64.93 | 66.33 | 64.67 | 65.05 | 65.05 | 467,500 |
04 Mar 2024 | 65.22 | 65.87 | 64.80 | 65.56 | 65.56 | 408,500 |
01 Mar 2024 | 63.70 | 65.36 | 63.25 | 65.09 | 65.09 | 481,600 |
29 Feb 2024 | 63.00 | 63.69 | 62.43 | 63.20 | 63.20 | 523,400 |
28 Feb 2024 | 61.63 | 62.86 | 61.21 | 62.36 | 62.36 | 343,900 |
27 Feb 2024 | 61.73 | 62.84 | 61.65 | 62.00 | 62.00 | 329,800 |
26 Feb 2024 | 60.94 | 62.09 | 60.94 | 61.55 | 61.55 | 389,100 |
23 Feb 2024 | 61.10 | 61.75 | 60.13 | 61.21 | 61.21 | 465,700 |
22 Feb 2024 | 59.03 | 61.85 | 59.01 | 61.25 | 61.25 | 646,000 |
21 Feb 2024 | 59.12 | 59.34 | 58.30 | 58.62 | 58.62 | 407,000 |
20 Feb 2024 | 59.08 | 60.10 | 58.97 | 59.74 | 59.74 | 560,800 |
16 Feb 2024 | 60.64 | 61.41 | 59.87 | 59.99 | 59.99 | 352,500 |
15 Feb 2024 | 60.69 | 61.61 | 60.43 | 61.15 | 61.15 | 530,500 |
14 Feb 2024 | 59.35 | 60.52 | 59.12 | 60.33 | 60.33 | 454,300 |
13 Feb 2024 | 59.75 | 60.48 | 58.43 | 58.82 | 58.82 | 686,100 |
12 Feb 2024 | 61.07 | 62.03 | 60.82 | 61.89 | 61.89 | 485,100 |
09 Feb 2024 | 59.31 | 61.08 | 58.90 | 60.84 | 60.84 | 580,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |