Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 60.80 | 62.00 | 60.80 | 61.10 | 61.10 | 37,311 |
09 May 2024 | 60.30 | 60.80 | 60.00 | 60.60 | 60.60 | 24,247 |
08 May 2024 | 58.70 | 60.40 | 58.20 | 60.40 | 60.40 | 69,741 |
07 May 2024 | 58.30 | 59.30 | 57.80 | 58.50 | 58.50 | 69,013 |
06 May 2024 | 58.80 | 60.10 | 57.70 | 58.10 | 58.10 | 151,819 |
03 May 2024 | 65.80 | 66.30 | 57.10 | 58.20 | 58.20 | 284,435 |
02 May 2024 | 65.30 | 65.60 | 64.90 | 65.50 | 65.50 | 9,491 |
30 Apr 2024 | 65.50 | 65.80 | 64.90 | 65.00 | 65.00 | 14,920 |
29 Apr 2024 | 64.80 | 65.60 | 64.50 | 65.30 | 65.30 | 10,886 |
26 Apr 2024 | 63.70 | 64.50 | 63.60 | 64.20 | 64.20 | 9,892 |
25 Apr 2024 | 63.90 | 64.00 | 63.10 | 63.40 | 63.40 | 7,927 |
24 Apr 2024 | 65.00 | 65.00 | 63.90 | 64.20 | 64.20 | 8,983 |
23 Apr 2024 | 65.00 | 65.10 | 64.30 | 64.60 | 64.60 | 9,059 |
22 Apr 2024 | 65.30 | 65.60 | 64.20 | 64.50 | 64.50 | 10,621 |
19 Apr 2024 | 65.30 | 65.60 | 64.00 | 64.80 | 64.80 | 13,374 |
18 Apr 2024 | 64.00 | 66.20 | 63.60 | 66.00 | 66.00 | 44,019 |
17 Apr 2024 | 62.30 | 63.40 | 61.80 | 61.90 | 61.90 | 16,321 |
16 Apr 2024 | 63.00 | 63.30 | 61.80 | 62.40 | 62.40 | 50,090 |
15 Apr 2024 | 64.20 | 64.80 | 63.70 | 63.70 | 63.70 | 30,267 |
12 Apr 2024 | 65.70 | 66.70 | 63.90 | 64.20 | 64.20 | 24,528 |
11 Apr 2024 | 66.00 | 66.30 | 64.80 | 65.30 | 65.30 | 10,092 |
10 Apr 2024 | 65.40 | 66.60 | 65.20 | 65.90 | 65.90 | 10,358 |
09 Apr 2024 | 66.70 | 67.30 | 65.00 | 65.00 | 65.00 | 22,314 |
08 Apr 2024 | 65.50 | 67.40 | 65.50 | 67.20 | 67.20 | 9,400 |
05 Apr 2024 | 65.50 | 65.60 | 64.00 | 65.60 | 65.60 | 23,519 |
04 Apr 2024 | 65.90 | 66.70 | 65.80 | 66.40 | 66.40 | 13,344 |
03 Apr 2024 | 65.70 | 66.40 | 65.10 | 65.90 | 65.90 | 16,032 |
02 Apr 2024 | 68.20 | 68.40 | 65.30 | 65.30 | 65.30 | 25,060 |
28 Mar 2024 | 67.60 | 68.10 | 67.10 | 68.00 | 68.00 | 11,119 |
27 Mar 2024 | 66.90 | 67.80 | 66.30 | 67.70 | 67.70 | 10,115 |
26 Mar 2024 | 65.80 | 66.90 | 65.60 | 66.90 | 66.90 | 5,327 |
25 Mar 2024 | 66.00 | 66.50 | 64.70 | 65.50 | 65.50 | 20,869 |
22 Mar 2024 | 65.40 | 66.00 | 65.10 | 65.60 | 65.60 | 9,303 |
21 Mar 2024 | 65.20 | 65.90 | 64.70 | 65.40 | 65.40 | 11,367 |
20 Mar 2024 | 64.00 | 64.60 | 63.70 | 64.60 | 64.60 | 11,069 |
19 Mar 2024 | 63.20 | 64.10 | 63.20 | 64.00 | 64.00 | 9,346 |
18 Mar 2024 | 63.80 | 64.30 | 63.20 | 63.20 | 63.20 | 24,437 |
15 Mar 2024 | 63.30 | 64.10 | 62.80 | 63.60 | 63.60 | 51,909 |
14 Mar 2024 | 64.20 | 64.80 | 62.90 | 63.10 | 63.10 | 18,965 |
13 Mar 2024 | 63.90 | 64.50 | 63.50 | 64.20 | 64.20 | 18,391 |
12 Mar 2024 | 63.20 | 63.90 | 62.70 | 63.70 | 63.70 | 9,379 |
11 Mar 2024 | 62.60 | 62.90 | 61.80 | 62.70 | 62.70 | 14,499 |
08 Mar 2024 | 61.60 | 62.80 | 61.60 | 62.50 | 62.50 | 8,816 |
07 Mar 2024 | 62.30 | 62.60 | 61.10 | 61.70 | 61.70 | 21,370 |
06 Mar 2024 | 62.80 | 63.30 | 60.40 | 62.60 | 62.60 | 42,075 |
05 Mar 2024 | 63.90 | 63.90 | 62.50 | 62.50 | 62.50 | 14,188 |
04 Mar 2024 | 64.10 | 65.00 | 63.80 | 64.10 | 64.10 | 13,244 |
01 Mar 2024 | 62.90 | 64.40 | 62.30 | 64.00 | 64.00 | 23,149 |
29 Feb 2024 | 62.00 | 62.80 | 61.90 | 62.30 | 62.30 | 13,067 |
28 Feb 2024 | 62.80 | 63.10 | 61.40 | 61.50 | 61.50 | 15,915 |
27 Feb 2024 | 61.10 | 62.60 | 61.00 | 62.50 | 62.50 | 11,932 |
26 Feb 2024 | 61.00 | 61.40 | 60.50 | 61.40 | 61.40 | 13,022 |
23 Feb 2024 | 61.20 | 61.40 | 60.60 | 61.40 | 61.40 | 4,445 |
22 Feb 2024 | 60.90 | 61.80 | 60.50 | 61.10 | 61.10 | 16,350 |
21 Feb 2024 | 60.60 | 61.20 | 60.30 | 60.50 | 60.50 | 16,353 |
20 Feb 2024 | 61.10 | 61.70 | 60.80 | 60.90 | 60.90 | 13,490 |
19 Feb 2024 | 61.40 | 61.50 | 60.50 | 61.50 | 61.50 | 12,812 |
16 Feb 2024 | 61.10 | 61.60 | 60.70 | 61.20 | 61.20 | 7,603 |
15 Feb 2024 | 61.00 | 61.30 | 60.20 | 60.80 | 60.80 | 13,103 |
14 Feb 2024 | 60.20 | 61.10 | 60.10 | 60.60 | 60.60 | 11,515 |
13 Feb 2024 | 62.20 | 62.20 | 59.40 | 60.40 | 60.40 | 31,194 |
12 Feb 2024 | 61.90 | 62.60 | 61.50 | 62.20 | 62.20 | 24,532 |
09 Feb 2024 | 62.90 | 63.10 | 61.00 | 61.50 | 61.50 | 21,574 |
08 Feb 2024 | 63.30 | 63.60 | 62.60 | 62.70 | 62.70 | 12,795 |
07 Feb 2024 | 64.20 | 64.50 | 62.90 | 62.90 | 62.90 | 16,742 |
06 Feb 2024 | 63.40 | 64.00 | 62.20 | 64.00 | 64.00 | 15,556 |
05 Feb 2024 | 62.80 | 63.50 | 62.40 | 63.10 | 63.10 | 14,354 |
02 Feb 2024 | 63.60 | 63.70 | 62.20 | 62.50 | 62.50 | 16,463 |
01 Feb 2024 | 63.80 | 64.50 | 63.20 | 63.20 | 63.20 | 11,003 |
31 Jan 2024 | 63.50 | 63.90 | 63.20 | 63.60 | 63.60 | 18,903 |
30 Jan 2024 | 63.90 | 65.00 | 63.10 | 63.70 | 63.70 | 23,245 |
29 Jan 2024 | 64.10 | 64.10 | 63.10 | 63.70 | 63.70 | 18,437 |
26 Jan 2024 | 63.90 | 64.80 | 63.80 | 64.30 | 64.30 | 18,596 |
25 Jan 2024 | 64.10 | 64.70 | 63.50 | 64.20 | 64.20 | 34,169 |
24 Jan 2024 | 65.50 | 65.80 | 63.50 | 64.00 | 64.00 | 31,441 |
23 Jan 2024 | 66.00 | 66.80 | 64.80 | 64.80 | 64.80 | 16,284 |
22 Jan 2024 | 64.80 | 65.80 | 64.70 | 65.80 | 65.80 | 13,333 |
19 Jan 2024 | 65.50 | 66.00 | 64.30 | 64.50 | 64.50 | 8,475 |
18 Jan 2024 | 63.60 | 65.60 | 63.60 | 65.50 | 65.50 | 12,018 |
17 Jan 2024 | 63.60 | 63.60 | 62.50 | 63.50 | 63.50 | 11,953 |
16 Jan 2024 | 64.80 | 64.90 | 63.20 | 64.10 | 64.10 | 14,261 |
15 Jan 2024 | 65.50 | 66.00 | 64.60 | 64.70 | 64.70 | 16,690 |
12 Jan 2024 | 64.50 | 65.30 | 64.30 | 64.80 | 64.80 | 8,019 |
11 Jan 2024 | 65.20 | 65.80 | 64.30 | 64.30 | 64.30 | 14,007 |
10 Jan 2024 | 65.70 | 65.90 | 64.50 | 64.90 | 64.90 | 7,241 |
09 Jan 2024 | 65.60 | 65.90 | 64.70 | 65.50 | 65.50 | 11,889 |
08 Jan 2024 | 64.60 | 65.70 | 63.50 | 65.40 | 65.40 | 12,076 |
05 Jan 2024 | 64.70 | 65.20 | 62.90 | 64.40 | 64.40 | 19,483 |
04 Jan 2024 | 65.00 | 65.90 | 64.50 | 65.20 | 65.20 | 17,217 |
03 Jan 2024 | 68.00 | 68.00 | 64.30 | 64.30 | 64.30 | 19,261 |
02 Jan 2024 | 67.50 | 68.20 | 67.00 | 67.80 | 67.80 | 10,912 |
29 Dec 2023 | 67.10 | 67.40 | 66.90 | 67.10 | 67.10 | 3,862 |
28 Dec 2023 | 67.10 | 67.80 | 66.50 | 66.70 | 66.70 | 7,910 |
27 Dec 2023 | 65.90 | 66.50 | 65.40 | 66.50 | 66.50 | 15,341 |
22 Dec 2023 | 65.60 | 66.00 | 65.30 | 65.70 | 65.70 | 6,311 |
21 Dec 2023 | 65.40 | 66.00 | 64.80 | 65.60 | 65.60 | 11,116 |
20 Dec 2023 | 65.60 | 66.30 | 65.10 | 66.00 | 66.00 | 13,724 |
19 Dec 2023 | 65.40 | 66.50 | 65.40 | 65.80 | 65.80 | 9,160 |
18 Dec 2023 | 65.40 | 65.50 | 64.60 | 65.40 | 65.40 | 23,933 |
15 Dec 2023 | 65.40 | 65.70 | 64.10 | 65.00 | 65.00 | 32,699 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |