Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 82.57 | 82.57 | 82.06 | 82.21 | 82.21 | 91 |
16 May 2024 | 83.05 | 83.05 | 82.63 | 82.63 | 82.63 | 69 |
15 May 2024 | 82.94 | 83.07 | 82.61 | 83.04 | 83.04 | 230 |
14 May 2024 | 82.56 | 82.77 | 82.45 | 82.75 | 82.75 | 466 |
13 May 2024 | 82.74 | 82.74 | 82.40 | 82.55 | 82.55 | 152 |
10 May 2024 | 82.59 | 82.89 | 82.53 | 82.53 | 82.53 | 1,105 |
09 May 2024 | 81.69 | 82.00 | 81.42 | 82.10 | 82.10 | 188 |
08 May 2024 | 81.24 | 81.96 | 81.24 | 81.73 | 81.73 | 147 |
07 May 2024 | 80.61 | 80.61 | 80.34 | 80.92 | 80.92 | 182 |
06 May 2024 | 79.80 | 80.35 | 79.80 | 80.11 | 80.11 | 126 |
03 May 2024 | 79.39 | 79.89 | 79.37 | 79.57 | 79.57 | 365 |
02 May 2024 | 79.59 | 79.61 | 79.09 | 79.16 | 79.16 | 233 |
30 Apr 2024 | 80.13 | 80.13 | 79.66 | 79.31 | 79.31 | 31 |
29 Apr 2024 | 80.21 | 80.27 | 79.66 | 79.66 | 79.66 | 62 |
26 Apr 2024 | 79.85 | 79.85 | 79.39 | 79.90 | 79.90 | 224 |
25 Apr 2024 | 79.89 | 79.89 | 78.64 | 79.15 | 79.15 | 1,019 |
24 Apr 2024 | 80.07 | 80.41 | 79.80 | 79.80 | 79.80 | 4,494 |
23 Apr 2024 | 79.72 | 80.00 | 79.55 | 80.08 | 80.08 | 65 |
22 Apr 2024 | 79.53 | 79.53 | 78.88 | 79.12 | 79.12 | 60 |
19 Apr 2024 | 78.52 | 79.07 | 78.46 | 78.92 | 78.92 | 47 |
18 Apr 2024 | 78.80 | 78.94 | 78.74 | 78.99 | 78.99 | 138 |
17 Apr 2024 | 78.21 | 78.81 | 78.12 | 78.46 | 78.46 | 45 |
16 Apr 2024 | 77.67 | 78.16 | 77.60 | 77.65 | 77.65 | 2,661 |
15 Apr 2024 | 79.07 | 79.54 | 78.65 | 78.72 | 78.72 | 591 |
12 Apr 2024 | 79.38 | 79.40 | 78.60 | 78.28 | 78.28 | 15 |
11 Apr 2024 | 79.01 | 79.19 | 78.51 | 78.54 | 78.54 | 87 |
10 Apr 2024 | 79.33 | 79.38 | 78.24 | 78.88 | 78.88 | 2,356 |
09 Apr 2024 | 79.45 | 79.56 | 78.96 | 78.96 | 78.96 | 360 |
08 Apr 2024 | 79.42 | 79.88 | 79.42 | 79.74 | 79.74 | 536 |
05 Apr 2024 | 79.03 | 79.31 | 78.90 | 79.31 | 79.31 | 1,497 |
04 Apr 2024 | 80.26 | 80.54 | 80.22 | 80.30 | 80.30 | 3,174 |
03 Apr 2024 | 80.12 | 80.26 | 80.05 | 80.26 | 80.26 | 1,186 |
02 Apr 2024 | 81.38 | 81.41 | 79.97 | 80.05 | 80.05 | 387 |
28 Mar 2024 | 81.32 | 81.58 | 81.14 | 81.14 | 81.14 | 198 |
27 Mar 2024 | 80.98 | 81.31 | 80.90 | 81.03 | 81.03 | 139 |
26 Mar 2024 | 80.45 | 80.93 | 80.33 | 80.93 | 80.93 | 236 |
25 Mar 2024 | 80.46 | 80.48 | 79.90 | 80.41 | 80.41 | 1,116 |
22 Mar 2024 | 80.51 | 80.59 | 80.38 | 80.44 | 80.44 | 57 |
21 Mar 2024 | 81.20 | 81.20 | 80.44 | 80.74 | 80.74 | 81 |
20 Mar 2024 | 80.01 | 80.53 | 80.01 | 80.51 | 80.51 | 1,780 |
19 Mar 2024 | 80.51 | 80.76 | 80.43 | 80.76 | 80.76 | 6,123 |
18 Mar 2024 | 80.79 | 80.80 | 80.34 | 80.45 | 80.45 | 180 |
15 Mar 2024 | 80.60 | 81.01 | 80.59 | 80.59 | 80.59 | 142 |
14 Mar 2024 | 80.81 | 81.16 | 80.58 | 80.63 | 80.63 | 634 |
13 Mar 2024 | 80.21 | 80.65 | 80.10 | 80.48 | 80.48 | 5,370 |
12 Mar 2024 | 79.67 | 80.05 | 79.30 | 80.01 | 80.01 | 3,145 |
11 Mar 2024 | 79.07 | 79.30 | 78.93 | 79.30 | 79.30 | 958 |
08 Mar 2024 | 79.23 | 79.55 | 79.19 | 79.40 | 79.40 | 275 |
07 Mar 2024 | 78.36 | 79.32 | 78.36 | 79.25 | 79.25 | 191 |
06 Mar 2024 | 78.36 | 78.70 | 78.36 | 78.65 | 78.65 | 86 |
05 Mar 2024 | 78.75 | 78.82 | 78.44 | 78.48 | 78.48 | 451 |
04 Mar 2024 | 78.38 | 78.75 | 78.33 | 78.75 | 78.75 | 689 |
01 Mar 2024 | 78.85 | 78.85 | 78.22 | 78.47 | 78.47 | 573 |
29 Feb 2024 | 78.95 | 79.04 | 78.57 | 78.57 | 78.57 | 81 |
28 Feb 2024 | 78.90 | 78.92 | 78.61 | 78.78 | 78.78 | 136 |
27 Feb 2024 | 78.78 | 78.82 | 78.61 | 78.75 | 78.75 | 680 |
26 Feb 2024 | 78.84 | 78.95 | 78.75 | 78.64 | 78.64 | 1,156 |
23 Feb 2024 | 78.42 | 79.00 | 78.42 | 78.87 | 78.87 | 566 |
22 Feb 2024 | 78.10 | 78.50 | 77.93 | 78.45 | 78.45 | 748 |
21 Feb 2024 | 77.36 | 77.39 | 77.12 | 77.34 | 77.34 | 182 |
20 Feb 2024 | 76.83 | 77.21 | 76.83 | 77.21 | 77.21 | 510 |
19 Feb 2024 | 76.53 | 76.69 | 76.48 | 76.69 | 76.69 | 194 |
16 Feb 2024 | 76.76 | 76.92 | 76.62 | 76.69 | 76.69 | 1,345 |
15 Feb 2024 | 76.40 | 76.44 | 76.28 | 76.40 | 76.40 | 357 |
14 Feb 2024 | 75.20 | 75.68 | 75.20 | 75.68 | 75.68 | 1,008 |
13 Feb 2024 | 75.79 | 75.79 | 75.08 | 75.18 | 75.18 | 167 |
12 Feb 2024 | 75.83 | 75.90 | 75.67 | 75.90 | 75.90 | 1,394 |
09 Feb 2024 | 75.60 | 75.68 | 75.19 | 75.43 | 75.43 | 188 |
08 Feb 2024 | 75.56 | 76.00 | 75.48 | 75.80 | 75.80 | 534 |
07 Feb 2024 | 75.79 | 75.79 | 75.48 | 75.48 | 75.48 | 65 |
06 Feb 2024 | 75.57 | 75.66 | 75.25 | 75.64 | 75.64 | 162 |
05 Feb 2024 | 75.25 | 75.37 | 75.13 | 75.27 | 75.27 | 59 |
02 Feb 2024 | 75.38 | 75.69 | 75.18 | 75.22 | 75.22 | 148 |
01 Feb 2024 | 75.28 | 75.40 | 75.03 | 75.03 | 75.03 | 837 |
31 Jan 2024 | 76.13 | 76.20 | 75.79 | 75.78 | 75.78 | 172 |
30 Jan 2024 | 75.93 | 76.10 | 75.84 | 76.03 | 76.03 | 195 |
29 Jan 2024 | 75.76 | 75.76 | 75.59 | 75.74 | 75.74 | 1,223 |
26 Jan 2024 | 75.00 | 75.84 | 74.94 | 75.76 | 75.76 | 989 |
25 Jan 2024 | 73.75 | 74.08 | 73.75 | 74.08 | 74.08 | 22 |
24 Jan 2024 | 73.63 | 74.09 | 73.63 | 74.03 | 74.03 | 499 |
23 Jan 2024 | 73.94 | 73.94 | 73.37 | 73.35 | 73.35 | 241 |
22 Jan 2024 | 73.96 | 73.96 | 73.50 | 73.70 | 73.70 | 3,864 |
19 Jan 2024 | 73.85 | 73.85 | 73.37 | 73.17 | 73.17 | 46 |
18 Jan 2024 | 72.85 | 73.50 | 72.85 | 73.42 | 73.42 | 188 |
17 Jan 2024 | 72.45 | 72.75 | 72.25 | 72.59 | 72.59 | 2,074 |
16 Jan 2024 | 72.79 | 73.31 | 72.79 | 73.22 | 73.22 | 84 |
15 Jan 2024 | 73.72 | 73.72 | 73.34 | 73.41 | 73.41 | 81 |
12 Jan 2024 | 73.31 | 73.91 | 73.31 | 73.81 | 73.81 | 136 |
11 Jan 2024 | 73.80 | 73.80 | 72.93 | 72.99 | 72.99 | 2,071 |
10 Jan 2024 | 73.43 | 73.50 | 73.30 | 73.38 | 73.38 | 194 |
09 Jan 2024 | 73.65 | 73.65 | 73.16 | 73.43 | 73.43 | 1,337 |
08 Jan 2024 | 73.01 | 73.52 | 72.78 | 73.51 | 73.51 | 5,132 |
05 Jan 2024 | 72.80 | 73.20 | 72.40 | 73.06 | 73.06 | 1,234 |
04 Jan 2024 | 73.18 | 73.50 | 73.01 | 73.50 | 73.50 | 137 |
03 Jan 2024 | 74.18 | 74.27 | 72.80 | 73.02 | 73.02 | 625 |
02 Jan 2024 | 74.91 | 75.00 | 73.82 | 74.22 | 74.22 | 977 |
29 Dec 2023 | 74.64 | 74.64 | 74.37 | 74.37 | 74.37 | 194 |
28 Dec 2023 | 74.87 | 74.87 | 74.36 | 74.34 | 74.34 | 88 |
27 Dec 2023 | 74.85 | 74.91 | 74.60 | 74.60 | 74.60 | 165 |
22 Dec 2023 | 74.49 | 74.75 | 74.49 | 74.56 | 74.56 | 1,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |