Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 66.05 | 66.05 | 5,740 |
01 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
30 Apr 2024 | 65.57 | 68.30 | 64.85 | 66.50 | 66.50 | 16,096 |
29 Apr 2024 | 66.80 | 67.45 | 65.25 | 65.43 | 65.43 | 342,380 |
26 Apr 2024 | 67.78 | 67.85 | 67.75 | 67.78 | 67.78 | 4,207 |
25 Apr 2024 | 67.72 | 67.80 | 67.67 | 67.72 | 67.72 | 108,581 |
24 Apr 2024 | 67.72 | 67.75 | 67.70 | 67.72 | 67.72 | 4,570 |
23 Apr 2024 | 67.78 | 67.90 | 67.70 | 67.72 | 67.72 | 8,342 |
22 Apr 2024 | 67.72 | 68.20 | 67.25 | 67.72 | 67.72 | 5,981 |
19 Apr 2024 | 67.72 | 67.85 | 67.25 | 67.72 | 67.72 | 35,400 |
18 Apr 2024 | 67.72 | 67.76 | 67.25 | 67.72 | 67.72 | 246,540 |
17 Apr 2024 | 67.68 | 67.85 | 67.65 | 67.72 | 67.72 | 184,517 |
16 Apr 2024 | 67.93 | 68.00 | 67.60 | 67.68 | 67.68 | 228,391 |
15 Apr 2024 | 67.88 | 68.35 | 67.45 | 67.93 | 67.93 | 526,539 |
12 Apr 2024 | 67.53 | 68.00 | 67.10 | 67.82 | 67.82 | 198,462 |
11 Apr 2024 | 67.13 | 67.61 | 67.10 | 67.47 | 67.47 | 578,372 |
10 Apr 2024 | 67.07 | 67.20 | 67.10 | 67.13 | 67.13 | 116,883 |
09 Apr 2024 | 67.03 | 67.10 | 67.00 | 67.03 | 67.03 | 42,039 |
08 Apr 2024 | 67.07 | 67.15 | 66.60 | 67.03 | 67.03 | 30,397 |
05 Apr 2024 | 67.13 | 67.25 | 67.05 | 67.13 | 67.13 | 103,382 |
04 Apr 2024 | 67.07 | 67.26 | 66.75 | 67.18 | 67.18 | 11,462 |
03 Apr 2024 | 67.28 | 67.31 | 67.20 | 67.22 | 67.22 | 104,836 |
02 Apr 2024 | 67.13 | 67.65 | 66.75 | 67.22 | 67.22 | 64,892 |
28 Mar 2024 | 67.22 | 67.50 | 67.20 | 67.22 | 67.22 | 33,293 |
27 Mar 2024 | 67.20 | 67.24 | 67.17 | 67.20 | 67.20 | 269,497 |
26 Mar 2024 | 67.17 | 67.60 | 66.74 | 67.20 | 67.20 | 135,130 |
25 Mar 2024 | 67.13 | 67.60 | 67.10 | 67.13 | 67.13 | 61,840 |
22 Mar 2024 | 67.05 | 67.28 | 67.04 | 67.17 | 67.17 | 644,421 |
21 Mar 2024 | 66.44 | 66.40 | 66.30 | 66.31 | 66.31 | 101,468 |
20 Mar 2024 | 66.35 | 66.58 | 66.10 | 66.40 | 66.40 | 24,091 |
19 Mar 2024 | 66.29 | 66.50 | 66.22 | 66.33 | 66.33 | 100,111 |
18 Mar 2024 | 65.86 | 66.80 | 65.40 | 65.90 | 65.90 | 9,037 |
15 Mar 2024 | 66.01 | 66.44 | 65.60 | 66.11 | 66.11 | 101,444 |
14 Mar 2024 | 66.05 | 66.40 | 65.48 | 66.11 | 66.11 | 56,408 |
13 Mar 2024 | 66.33 | 66.82 | 65.70 | 66.40 | 66.40 | 62,142 |
12 Mar 2024 | 65.55 | 66.64 | 65.12 | 65.96 | 65.96 | 82,138 |
11 Mar 2024 | 65.27 | 65.58 | 64.86 | 65.45 | 65.45 | 32,039 |
08 Mar 2024 | 65.23 | 65.34 | 65.14 | 65.23 | 65.23 | 21,147 |
07 Mar 2024 | 65.25 | 65.64 | 65.18 | 65.27 | 65.27 | 172,011 |
06 Mar 2024 | 65.23 | 65.58 | 65.20 | 65.27 | 65.27 | 644,840 |
05 Mar 2024 | 65.18 | 65.62 | 64.76 | 65.18 | 65.18 | 71,638 |
04 Mar 2024 | 65.21 | 65.36 | 65.10 | 65.27 | 65.27 | 40,678 |
01 Mar 2024 | 65.12 | 65.57 | 65.04 | 65.27 | 65.27 | 48,405 |
29 Feb 2024 | 65.14 | 65.16 | 64.70 | 65.02 | 65.02 | 110,893 |
28 Feb 2024 | 65.12 | 65.56 | 64.70 | 65.10 | 65.10 | 157,689 |
27 Feb 2024 | 65.35 | 65.46 | 65.08 | 65.18 | 65.18 | 44,472 |
26 Feb 2024 | 65.27 | 65.46 | 64.88 | 65.29 | 65.29 | 268,180 |
23 Feb 2024 | 65.16 | 65.52 | 65.00 | 65.10 | 65.10 | 44,737 |
22 Feb 2024 | 65.41 | 65.70 | 65.19 | 65.43 | 65.43 | 78,004 |
21 Feb 2024 | 65.37 | 65.62 | 65.00 | 65.45 | 65.45 | 70,036 |
20 Feb 2024 | 65.25 | 65.62 | 17.70 | 65.45 | 65.45 | 39,767 |
19 Feb 2024 | 65.43 | 65.84 | 64.96 | 65.47 | 65.47 | 46,804 |
16 Feb 2024 | 65.41 | 65.70 | 65.30 | 65.37 | 65.37 | 272,698 |
15 Feb 2024 | 65.10 | 65.96 | 64.90 | 65.33 | 65.33 | 158,857 |
14 Feb 2024 | 64.61 | 65.34 | 64.52 | 64.80 | 64.80 | 233,095 |
13 Feb 2024 | 64.51 | 64.94 | 64.10 | 64.47 | 64.47 | 192,355 |
12 Feb 2024 | 63.95 | 64.50 | 63.58 | 64.18 | 64.18 | 115,437 |
09 Feb 2024 | 63.75 | 64.58 | 63.40 | 64.20 | 64.20 | 480,128 |
08 Feb 2024 | 63.22 | 64.20 | 62.84 | 63.77 | 63.77 | 180,381 |
07 Feb 2024 | 62.05 | 65.24 | 61.40 | 63.93 | 63.93 | 656,023 |
06 Feb 2024 | 66.15 | 66.79 | 61.44 | 64.57 | 64.57 | 1,807,881 |
05 Feb 2024 | 41.64 | 58.28 | 14.43 | 56.75 | 56.75 | 102,968 |
02 Feb 2024 | 41.83 | 44.34 | 41.59 | 42.33 | 42.33 | 47,971 |
01 Feb 2024 | 38.94 | 40.86 | 38.75 | 40.38 | 40.38 | 58,385 |
31 Jan 2024 | 39.88 | 40.46 | 38.49 | 39.40 | 39.40 | 59,380 |
30 Jan 2024 | 38.83 | 41.78 | 38.36 | 39.97 | 39.97 | 89,599 |
29 Jan 2024 | 39.85 | 41.12 | 38.29 | 38.87 | 38.87 | 133,404 |
26 Jan 2024 | 36.11 | 40.87 | 35.75 | 40.31 | 40.31 | 112,831 |
25 Jan 2024 | 35.08 | 37.87 | 34.72 | 36.38 | 36.38 | 53,725 |
24 Jan 2024 | 32.76 | 35.50 | 32.55 | 34.86 | 34.86 | 32,152 |
23 Jan 2024 | 33.28 | 33.86 | 32.38 | 33.08 | 33.08 | 57,623 |
22 Jan 2024 | 32.67 | 33.71 | 31.91 | 33.35 | 33.35 | 42,671 |
19 Jan 2024 | 37.85 | 37.98 | 31.76 | 33.56 | 33.56 | 249,075 |
18 Jan 2024 | 40.90 | 42.27 | 36.50 | 37.94 | 37.94 | 136,528 |
17 Jan 2024 | 37.81 | 42.31 | 36.29 | 40.90 | 40.90 | 120,402 |
16 Jan 2024 | 32.69 | 39.82 | 32.13 | 37.90 | 37.90 | 352,067 |
15 Jan 2024 | 31.53 | 33.73 | 30.19 | 33.71 | 33.71 | 54,839 |
12 Jan 2024 | 31.62 | 32.14 | 8.40 | 30.84 | 30.84 | 75,559 |
11 Jan 2024 | 34.80 | 35.57 | 30.80 | 30.83 | 30.83 | 266,085 |
10 Jan 2024 | 34.38 | 35.48 | 33.19 | 35.23 | 35.23 | 60,970 |
09 Jan 2024 | 36.80 | 37.03 | 33.23 | 33.56 | 33.56 | 76,501 |
08 Jan 2024 | 34.90 | 36.55 | 34.99 | 36.24 | 36.24 | 86,956 |
05 Jan 2024 | 33.66 | 35.43 | 33.61 | 35.06 | 35.06 | 24,766 |
04 Jan 2024 | 33.03 | 34.28 | 32.86 | 34.22 | 34.22 | 24,046 |
03 Jan 2024 | 34.71 | 34.98 | 33.28 | 33.42 | 33.42 | 43,348 |
02 Jan 2024 | 34.71 | 36.86 | 34.00 | 35.08 | 35.08 | 47,480 |
29 Dec 2023 | 34.85 | 35.21 | 34.10 | 34.38 | 34.38 | 23,037 |
28 Dec 2023 | 33.83 | 34.80 | 33.71 | 34.42 | 34.42 | 28,408 |
27 Dec 2023 | 32.69 | 33.86 | 32.65 | 33.70 | 33.70 | 19,097 |
22 Dec 2023 | 31.42 | 32.98 | 30.55 | 31.72 | 31.72 | 109,378 |
21 Dec 2023 | 32.74 | 33.68 | 30.24 | 30.86 | 30.86 | 108,247 |
20 Dec 2023 | 33.78 | 34.02 | 32.69 | 33.42 | 33.42 | 50,502 |
19 Dec 2023 | 34.81 | 35.21 | 32.74 | 33.33 | 33.33 | 88,725 |
18 Dec 2023 | 33.60 | 35.48 | 32.55 | 34.92 | 34.92 | 56,480 |
15 Dec 2023 | 33.90 | 34.30 | 32.60 | 32.85 | 32.85 | 77,041 |
14 Dec 2023 | 31.64 | 34.16 | 30.00 | 33.21 | 33.21 | 454,621 |
13 Dec 2023 | 32.67 | 35.44 | 32.24 | 35.10 | 35.10 | 115,572 |
12 Dec 2023 | 31.84 | 36.01 | 31.25 | 35.64 | 35.64 | 278,561 |
11 Dec 2023 | 28.05 | 34.00 | 26.80 | 33.42 | 33.42 | 195,478 |
08 Dec 2023 | 24.54 | 25.30 | 24.03 | 24.67 | 24.67 | 67,501 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |