Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 64.12 | 64.41 | 63.57 | 64.02 | 64.02 | 110,300 |
03 Jun 2024 | 63.97 | 64.33 | 62.56 | 64.21 | 64.21 | 239,800 |
31 May 2024 | 62.29 | 63.76 | 62.29 | 63.23 | 63.23 | 215,300 |
30 May 2024 | 61.07 | 63.53 | 60.98 | 62.26 | 62.26 | 169,300 |
29 May 2024 | 63.17 | 63.49 | 62.54 | 62.87 | 62.87 | 132,300 |
28 May 2024 | 64.40 | 64.97 | 63.07 | 64.04 | 64.04 | 141,100 |
24 May 2024 | 65.29 | 65.45 | 64.07 | 64.22 | 64.22 | 84,200 |
23 May 2024 | 66.85 | 66.85 | 64.66 | 64.90 | 64.90 | 63,600 |
22 May 2024 | 67.18 | 67.57 | 66.31 | 66.41 | 66.41 | 132,300 |
21 May 2024 | 68.18 | 68.27 | 66.96 | 67.56 | 67.56 | 68,700 |
20 May 2024 | 69.00 | 69.42 | 68.45 | 68.66 | 68.66 | 41,500 |
17 May 2024 | 69.26 | 69.42 | 68.65 | 69.06 | 69.06 | 41,000 |
16 May 2024 | 69.33 | 69.33 | 68.49 | 69.03 | 69.03 | 57,600 |
15 May 2024 | 69.83 | 69.83 | 68.96 | 69.10 | 69.10 | 89,300 |
14 May 2024 | 68.97 | 69.19 | 68.66 | 69.11 | 69.11 | 76,600 |
13 May 2024 | 69.26 | 69.50 | 68.11 | 68.47 | 68.47 | 186,000 |
10 May 2024 | 69.17 | 69.49 | 68.55 | 69.11 | 69.11 | 94,500 |
09 May 2024 | 67.59 | 69.06 | 67.59 | 68.91 | 68.91 | 102,000 |
08 May 2024 | 67.38 | 68.08 | 67.38 | 67.82 | 67.82 | 28,700 |
07 May 2024 | 68.37 | 69.25 | 67.87 | 68.25 | 68.25 | 66,000 |
06 May 2024 | 67.53 | 68.17 | 67.40 | 67.90 | 67.90 | 99,700 |
03 May 2024 | 66.23 | 67.21 | 65.99 | 66.85 | 66.85 | 55,600 |
02 May 2024 | 64.97 | 65.37 | 64.27 | 65.36 | 65.36 | 34,500 |
01 May 2024 | 63.12 | 64.72 | 62.90 | 64.24 | 64.24 | 119,500 |
30 Apr 2024 | 64.29 | 64.68 | 63.23 | 63.23 | 63.23 | 253,300 |
29 Apr 2024 | 65.38 | 66.43 | 64.58 | 64.90 | 64.90 | 80,600 |
26 Apr 2024 | 64.94 | 65.21 | 64.43 | 64.92 | 64.92 | 75,500 |
25 Apr 2024 | 64.17 | 65.05 | 63.21 | 64.97 | 64.97 | 102,500 |
24 Apr 2024 | 64.24 | 64.99 | 63.46 | 64.98 | 64.98 | 78,400 |
23 Apr 2024 | 63.49 | 65.17 | 63.49 | 64.77 | 64.77 | 52,700 |
22 Apr 2024 | 63.16 | 64.31 | 62.64 | 63.71 | 63.71 | 80,800 |
19 Apr 2024 | 63.21 | 63.94 | 62.67 | 63.20 | 63.20 | 69,100 |
18 Apr 2024 | 62.76 | 63.59 | 62.75 | 63.00 | 63.00 | 95,100 |
17 Apr 2024 | 62.75 | 62.97 | 61.70 | 62.88 | 62.88 | 100,900 |
16 Apr 2024 | 62.59 | 63.00 | 61.76 | 62.45 | 62.45 | 66,300 |
15 Apr 2024 | 64.03 | 64.60 | 62.82 | 63.19 | 63.19 | 85,300 |
12 Apr 2024 | 64.59 | 64.59 | 63.56 | 63.86 | 63.86 | 49,900 |
11 Apr 2024 | 64.98 | 65.29 | 64.55 | 65.16 | 65.16 | 67,200 |
10 Apr 2024 | 66.71 | 66.71 | 64.14 | 64.82 | 64.82 | 78,000 |
09 Apr 2024 | 67.49 | 68.16 | 67.49 | 68.11 | 68.11 | 47,600 |
08 Apr 2024 | 66.56 | 67.65 | 66.56 | 67.30 | 67.30 | 77,400 |
05 Apr 2024 | 66.39 | 66.95 | 65.92 | 66.24 | 66.24 | 71,300 |
04 Apr 2024 | 67.71 | 69.57 | 66.60 | 66.60 | 66.60 | 98,100 |
03 Apr 2024 | 66.61 | 67.95 | 66.21 | 66.85 | 66.85 | 53,800 |
02 Apr 2024 | 67.36 | 67.40 | 66.43 | 67.04 | 67.04 | 95,000 |
01 Apr 2024 | 67.70 | 68.15 | 67.14 | 68.06 | 68.06 | 115,300 |
28 Mar 2024 | 66.73 | 67.67 | 66.54 | 67.54 | 67.54 | 96,700 |
27 Mar 2024 | 66.01 | 66.75 | 65.66 | 66.31 | 66.31 | 101,300 |
26 Mar 2024 | 66.30 | 66.30 | 65.27 | 65.33 | 65.33 | 84,400 |
25 Mar 2024 | 66.31 | 67.10 | 65.67 | 66.00 | 66.00 | 55,600 |
22 Mar 2024 | 67.13 | 67.79 | 66.10 | 66.13 | 66.13 | 70,200 |
21 Mar 2024 | 66.96 | 68.28 | 66.45 | 67.49 | 67.49 | 75,000 |
20 Mar 2024 | 65.70 | 67.10 | 65.28 | 66.74 | 66.74 | 73,400 |
19 Mar 2024 | 65.03 | 65.98 | 65.03 | 65.64 | 65.64 | 47,600 |
18 Mar 2024 | 65.56 | 66.83 | 65.09 | 65.11 | 65.11 | 106,000 |
15 Mar 2024 | 66.33 | 66.83 | 65.53 | 65.71 | 65.71 | 127,700 |
14 Mar 2024 | 66.60 | 66.60 | 65.35 | 66.33 | 66.33 | 105,700 |
13 Mar 2024 | 66.19 | 67.16 | 66.19 | 66.85 | 66.85 | 52,600 |
12 Mar 2024 | 65.37 | 66.66 | 65.37 | 66.46 | 66.46 | 45,000 |
11 Mar 2024 | 65.82 | 65.82 | 65.00 | 65.64 | 65.64 | 48,700 |
08 Mar 2024 | 67.61 | 68.00 | 65.53 | 65.86 | 65.86 | 51,100 |
07 Mar 2024 | 65.30 | 67.26 | 65.30 | 67.26 | 67.26 | 115,400 |
06 Mar 2024 | 65.43 | 65.52 | 64.46 | 64.98 | 64.98 | 96,500 |
05 Mar 2024 | 65.36 | 66.76 | 64.95 | 65.11 | 65.11 | 104,500 |
04 Mar 2024 | 65.34 | 65.52 | 64.06 | 65.49 | 65.49 | 59,100 |
01 Mar 2024 | 64.45 | 65.72 | 64.06 | 65.13 | 65.13 | 77,900 |
29 Feb 2024 | 64.15 | 64.69 | 63.53 | 64.38 | 64.38 | 95,400 |
28 Feb 2024 | 63.37 | 63.72 | 63.22 | 63.37 | 63.37 | 57,400 |
27 Feb 2024 | 63.93 | 64.20 | 63.66 | 63.75 | 63.75 | 77,600 |
26 Feb 2024 | 64.51 | 64.95 | 63.58 | 63.82 | 63.82 | 91,300 |
23 Feb 2024 | 65.51 | 65.85 | 64.85 | 64.88 | 64.88 | 76,700 |
22 Feb 2024 | 66.29 | 66.64 | 65.08 | 65.36 | 65.36 | 81,200 |
21 Feb 2024 | 66.21 | 67.09 | 66.12 | 66.43 | 66.43 | 84,000 |
20 Feb 2024 | 66.20 | 66.78 | 65.69 | 66.56 | 66.56 | 84,200 |
16 Feb 2024 | 67.90 | 68.32 | 66.53 | 66.75 | 66.75 | 144,400 |
15 Feb 2024 | 64.94 | 67.86 | 64.94 | 67.86 | 67.86 | 119,800 |
14 Feb 2024 | 63.99 | 65.11 | 63.77 | 64.94 | 64.94 | 80,400 |
13 Feb 2024 | 63.58 | 64.19 | 62.31 | 63.38 | 63.38 | 130,100 |
12 Feb 2024 | 64.03 | 65.03 | 63.61 | 64.76 | 64.76 | 121,400 |
09 Feb 2024 | 62.17 | 63.97 | 61.83 | 63.77 | 63.77 | 143,500 |
08 Feb 2024 | 64.63 | 64.63 | 61.39 | 62.19 | 62.19 | 292,000 |
07 Feb 2024 | 66.50 | 67.64 | 65.72 | 66.91 | 66.91 | 125,100 |
06 Feb 2024 | 66.00 | 66.89 | 66.00 | 66.36 | 66.36 | 69,600 |
05 Feb 2024 | 66.24 | 66.41 | 65.34 | 66.04 | 66.04 | 54,700 |
02 Feb 2024 | 66.38 | 67.02 | 65.93 | 66.66 | 66.66 | 65,500 |
01 Feb 2024 | 66.70 | 67.08 | 65.29 | 66.88 | 66.88 | 83,000 |
31 Jan 2024 | 67.71 | 68.39 | 66.26 | 66.26 | 66.26 | 105,200 |
30 Jan 2024 | 67.55 | 67.92 | 67.20 | 67.82 | 67.82 | 57,000 |
29 Jan 2024 | 67.11 | 67.94 | 66.75 | 67.93 | 67.93 | 48,600 |
26 Jan 2024 | 67.28 | 67.78 | 66.83 | 67.02 | 67.02 | 54,200 |
25 Jan 2024 | 66.62 | 67.31 | 66.34 | 67.19 | 67.19 | 54,500 |
24 Jan 2024 | 67.00 | 67.06 | 65.50 | 65.93 | 65.93 | 57,000 |
23 Jan 2024 | 67.53 | 67.92 | 66.29 | 66.45 | 66.45 | 64,300 |
22 Jan 2024 | 67.07 | 67.56 | 66.58 | 67.30 | 67.30 | 71,900 |
19 Jan 2024 | 65.62 | 67.02 | 65.29 | 66.61 | 66.61 | 98,800 |
18 Jan 2024 | 65.54 | 65.98 | 65.37 | 65.59 | 65.59 | 98,000 |
17 Jan 2024 | 64.62 | 65.34 | 64.13 | 65.24 | 65.24 | 90,800 |
16 Jan 2024 | 65.52 | 66.11 | 65.25 | 65.81 | 65.81 | 123,100 |
12 Jan 2024 | 66.87 | 67.13 | 65.80 | 66.36 | 66.36 | 115,800 |
11 Jan 2024 | 67.02 | 67.02 | 65.60 | 66.55 | 66.55 | 116,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |