Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 69.16 | 69.40 | 68.62 | 69.00 | 69.00 | 331,398 |
20 May 2024 | 69.90 | 69.96 | 69.30 | 69.40 | 69.40 | 311,538 |
17 May 2024 | 69.56 | 70.38 | 69.00 | 69.66 | 69.66 | 414,390 |
16 May 2024 | 70.72 | 70.96 | 69.80 | 69.80 | 69.80 | 542,221 |
15 May 2024 | 71.40 | 72.20 | 70.38 | 71.02 | 71.02 | 793,342 |
14 May 2024 | 73.38 | 73.62 | 70.38 | 71.44 | 71.44 | 1,720,393 |
13 May 2024 | 77.84 | 78.28 | 77.56 | 77.84 | 77.84 | 171,661 |
10 May 2024 | 77.78 | 78.00 | 77.60 | 77.74 | 77.74 | 318,762 |
09 May 2024 | 76.68 | 77.64 | 76.60 | 77.64 | 77.64 | 161,650 |
08 May 2024 | 76.56 | 77.14 | 76.34 | 76.84 | 76.84 | 178,791 |
07 May 2024 | 76.24 | 76.58 | 75.80 | 76.32 | 76.32 | 216,427 |
06 May 2024 | 75.52 | 76.36 | 75.40 | 75.92 | 75.92 | 91,344 |
03 May 2024 | 75.34 | 76.50 | 75.26 | 75.50 | 75.50 | 211,009 |
02 May 2024 | 74.76 | 75.46 | 74.36 | 75.06 | 75.06 | 453,420 |
30 Apr 2024 | 75.40 | 75.40 | 74.76 | 74.86 | 74.86 | 331,240 |
29 Apr 2024 | 75.04 | 75.50 | 75.04 | 75.28 | 75.28 | 190,771 |
26 Apr 2024 | 75.90 | 75.96 | 74.28 | 74.86 | 74.86 | 493,842 |
25 Apr 2024 | 75.94 | 76.04 | 74.94 | 75.66 | 75.66 | 396,067 |
24 Apr 2024 | 75.36 | 76.86 | 75.22 | 76.06 | 76.06 | 394,495 |
23 Apr 2024 | 74.50 | 75.50 | 74.30 | 75.50 | 75.50 | 366,954 |
22 Apr 2024 | 74.76 | 74.94 | 73.98 | 74.56 | 74.56 | 302,311 |
19 Apr 2024 | 74.92 | 74.96 | 74.14 | 74.54 | 74.54 | 397,878 |
18 Apr 2024 | 75.64 | 75.64 | 74.62 | 75.50 | 75.50 | 477,608 |
17 Apr 2024 | 75.50 | 76.80 | 75.00 | 75.14 | 75.14 | 361,988 |
16 Apr 2024 | 75.08 | 75.90 | 74.78 | 75.40 | 75.40 | 280,988 |
15 Apr 2024 | 76.24 | 76.74 | 75.48 | 75.78 | 75.78 | 271,083 |
12 Apr 2024 | 77.50 | 77.76 | 76.08 | 76.42 | 76.42 | 277,081 |
11 Apr 2024 | 76.28 | 77.06 | 76.12 | 76.84 | 76.84 | 378,799 |
10 Apr 2024 | 76.00 | 77.16 | 75.74 | 76.24 | 76.24 | 299,457 |
09 Apr 2024 | 75.50 | 76.06 | 75.08 | 75.72 | 75.72 | 222,832 |
08 Apr 2024 | 76.48 | 76.88 | 75.66 | 75.66 | 75.66 | 444,922 |
05 Apr 2024 | 76.22 | 77.12 | 76.08 | 76.48 | 76.48 | 257,885 |
04 Apr 2024 | 76.88 | 77.22 | 76.58 | 77.22 | 77.22 | 243,143 |
03 Apr 2024 | 77.48 | 77.54 | 76.42 | 77.02 | 77.02 | 224,033 |
02 Apr 2024 | 77.92 | 77.92 | 77.06 | 77.38 | 77.38 | 313,289 |
28 Mar 2024 | 79.02 | 79.08 | 77.98 | 78.08 | 78.08 | 306,288 |
27 Mar 2024 | 78.52 | 79.14 | 78.40 | 78.92 | 78.92 | 247,931 |
26 Mar 2024 | 77.82 | 78.32 | 77.32 | 78.30 | 78.30 | 268,164 |
25 Mar 2024 | 78.68 | 78.88 | 77.84 | 78.00 | 78.00 | 260,822 |
22 Mar 2024 | 79.78 | 79.86 | 78.96 | 79.00 | 79.00 | 209,946 |
21 Mar 2024 | 79.86 | 80.00 | 79.36 | 79.80 | 79.80 | 220,767 |
20 Mar 2024 | 78.70 | 79.30 | 78.50 | 79.22 | 79.22 | 256,561 |
19 Mar 2024 | 77.96 | 79.38 | 77.54 | 78.84 | 78.84 | 262,868 |
18 Mar 2024 | 78.34 | 78.58 | 77.88 | 78.22 | 78.22 | 180,288 |
15 Mar 2024 | 79.12 | 79.46 | 78.44 | 78.44 | 78.44 | 602,255 |
14 Mar 2024 | 78.86 | 79.56 | 78.26 | 78.98 | 78.98 | 329,876 |
13 Mar 2024 | 79.24 | 79.82 | 78.24 | 78.84 | 78.84 | 325,055 |
12 Mar 2024 | 78.16 | 79.60 | 77.64 | 79.28 | 79.28 | 353,994 |
11 Mar 2024 | 79.50 | 79.68 | 77.84 | 78.08 | 78.08 | 396,768 |
08 Mar 2024 | 79.82 | 81.06 | 79.08 | 80.30 | 80.30 | 590,560 |
07 Mar 2024 | 84.56 | 84.56 | 80.50 | 80.50 | 80.50 | 653,289 |
06 Mar 2024 | 84.78 | 85.94 | 84.60 | 85.42 | 85.42 | 420,831 |
05 Mar 2024 | 84.74 | 85.26 | 84.46 | 84.88 | 84.88 | 302,411 |
04 Mar 2024 | 85.72 | 86.04 | 84.12 | 85.00 | 85.00 | 402,509 |
01 Mar 2024 | 84.84 | 87.12 | 84.84 | 85.86 | 85.86 | 389,177 |
29 Feb 2024 | 83.86 | 84.68 | 83.76 | 84.38 | 84.38 | 883,271 |
28 Feb 2024 | 83.58 | 84.14 | 83.24 | 83.76 | 83.76 | 229,045 |
27 Feb 2024 | 83.10 | 83.56 | 82.48 | 83.50 | 83.50 | 223,693 |
26 Feb 2024 | 83.78 | 83.92 | 83.06 | 83.06 | 83.06 | 219,822 |
23 Feb 2024 | 83.50 | 84.16 | 83.34 | 84.00 | 84.00 | 285,722 |
22 Feb 2024 | 81.94 | 83.28 | 81.94 | 83.02 | 83.02 | 298,150 |
21 Feb 2024 | 81.48 | 82.22 | 81.22 | 81.50 | 81.50 | 242,730 |
20 Feb 2024 | 80.52 | 81.62 | 80.34 | 81.56 | 81.56 | 276,294 |
19 Feb 2024 | 80.14 | 80.92 | 79.58 | 80.80 | 80.80 | 222,024 |
16 Feb 2024 | 79.58 | 80.50 | 79.50 | 80.32 | 80.32 | 295,625 |
15 Feb 2024 | 79.42 | 80.10 | 79.40 | 79.56 | 79.56 | 286,231 |
14 Feb 2024 | 78.10 | 79.36 | 78.10 | 79.30 | 79.30 | 214,262 |
13 Feb 2024 | 79.56 | 79.56 | 77.92 | 78.48 | 78.48 | 314,383 |
12 Feb 2024 | 79.10 | 79.82 | 79.02 | 79.72 | 79.72 | 181,005 |
09 Feb 2024 | 80.40 | 81.20 | 78.70 | 78.94 | 78.94 | 360,800 |
08 Feb 2024 | 80.88 | 81.28 | 80.44 | 80.82 | 80.82 | 227,432 |
07 Feb 2024 | 80.66 | 81.04 | 80.04 | 80.68 | 80.68 | 223,480 |
06 Feb 2024 | 81.06 | 81.24 | 79.72 | 80.52 | 80.52 | 308,450 |
05 Feb 2024 | 80.96 | 81.12 | 80.16 | 80.64 | 80.64 | 290,445 |
02 Feb 2024 | 81.56 | 82.20 | 81.16 | 81.26 | 81.26 | 333,511 |
01 Feb 2024 | 81.86 | 82.06 | 80.48 | 81.14 | 81.14 | 345,971 |
31 Jan 2024 | 81.92 | 82.98 | 81.90 | 82.26 | 82.26 | 433,858 |
30 Jan 2024 | 81.34 | 81.94 | 81.14 | 81.74 | 81.74 | 278,896 |
29 Jan 2024 | 80.04 | 81.06 | 79.74 | 81.06 | 81.06 | 242,849 |
26 Jan 2024 | 79.44 | 81.26 | 79.32 | 80.32 | 80.32 | 351,598 |
25 Jan 2024 | 79.80 | 80.06 | 78.26 | 79.20 | 79.20 | 342,926 |
24 Jan 2024 | 79.82 | 80.00 | 78.26 | 79.76 | 79.76 | 429,329 |
23 Jan 2024 | 81.34 | 81.58 | 79.42 | 79.42 | 79.42 | 345,566 |
22 Jan 2024 | 80.68 | 81.12 | 80.32 | 81.12 | 81.12 | 232,149 |
19 Jan 2024 | 81.30 | 81.60 | 80.22 | 80.22 | 80.22 | 345,680 |
18 Jan 2024 | 80.40 | 81.00 | 79.94 | 81.00 | 81.00 | 286,751 |
17 Jan 2024 | 80.62 | 80.66 | 79.52 | 80.10 | 80.10 | 326,335 |
16 Jan 2024 | 81.28 | 81.86 | 81.00 | 81.38 | 81.38 | 270,222 |
15 Jan 2024 | 82.48 | 82.60 | 81.90 | 81.98 | 81.98 | 147,868 |
12 Jan 2024 | 80.88 | 82.44 | 80.46 | 82.10 | 82.10 | 355,560 |
11 Jan 2024 | 82.42 | 82.42 | 81.06 | 81.06 | 81.06 | 295,326 |
10 Jan 2024 | 82.50 | 82.70 | 82.04 | 82.04 | 82.04 | 305,684 |
09 Jan 2024 | 82.60 | 82.80 | 81.94 | 82.44 | 82.44 | 269,172 |
08 Jan 2024 | 81.60 | 82.62 | 80.94 | 82.44 | 82.44 | 338,646 |
05 Jan 2024 | 81.60 | 81.98 | 80.96 | 81.66 | 81.66 | 257,613 |
04 Jan 2024 | 82.06 | 82.52 | 81.90 | 82.40 | 82.40 | 324,011 |
03 Jan 2024 | 82.56 | 82.94 | 81.56 | 82.00 | 82.00 | 257,297 |
02 Jan 2024 | 83.58 | 84.18 | 82.70 | 82.98 | 82.98 | 303,587 |
29 Dec 2023 | 82.96 | 83.30 | 82.80 | 83.22 | 83.22 | 144,373 |
28 Dec 2023 | 82.98 | 83.30 | 82.72 | 83.04 | 83.04 | 125,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |