Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 69.53 | 69.61 | 68.18 | 68.62 | 68.62 | 25,541 |
02 May 2024 | 69.79 | 70.37 | 68.51 | 70.00 | 70.00 | 29,727 |
30 Apr 2024 | 70.46 | 70.51 | 69.20 | 69.72 | 69.72 | 41,979 |
29 Apr 2024 | 71.51 | 72.05 | 71.24 | 71.24 | 71.24 | 43,383 |
26 Apr 2024 | 72.72 | 72.93 | 71.57 | 71.57 | 71.57 | 10,117 |
25 Apr 2024 | 71.92 | 72.66 | 71.60 | 71.80 | 71.80 | 17,266 |
24 Apr 2024 | 71.93 | 72.04 | 71.39 | 71.87 | 71.87 | 38,908 |
23 Apr 2024 | 70.48 | 71.67 | 70.07 | 71.57 | 71.57 | 55,530 |
22 Apr 2024 | 72.67 | 73.14 | 71.12 | 71.60 | 71.60 | 57,975 |
19 Apr 2024 | 74.54 | 74.88 | 73.41 | 74.88 | 74.88 | 28,696 |
18 Apr 2024 | 74.62 | 75.05 | 73.89 | 74.54 | 74.54 | 29,925 |
17 Apr 2024 | 74.41 | 75.67 | 74.22 | 75.03 | 75.03 | 18,616 |
16 Apr 2024 | 74.74 | 74.90 | 73.54 | 74.07 | 74.07 | 52,676 |
15 Apr 2024 | 74.88 | 75.67 | 74.15 | 75.02 | 75.02 | 59,014 |
12 Apr 2024 | 76.23 | 78.00 | 75.91 | 75.96 | 75.96 | 208,453 |
11 Apr 2024 | 73.52 | 73.90 | 72.93 | 73.15 | 73.15 | 23,515 |
10 Apr 2024 | 73.33 | 74.80 | 72.49 | 73.79 | 73.79 | 102,977 |
09 Apr 2024 | 72.63 | 73.55 | 71.92 | 72.18 | 72.18 | 59,687 |
08 Apr 2024 | 72.37 | 72.83 | 71.10 | 72.55 | 72.55 | 78,370 |
05 Apr 2024 | 69.46 | 71.20 | 68.47 | 70.97 | 70.97 | 40,378 |
04 Apr 2024 | 70.58 | 70.89 | 69.75 | 70.89 | 70.89 | 229,724 |
03 Apr 2024 | 69.09 | 70.20 | 68.62 | 69.57 | 69.57 | 178,841 |
02 Apr 2024 | 66.50 | 67.60 | 66.30 | 67.49 | 67.49 | 88,549 |
28 Mar 2024 | 63.99 | 64.79 | 63.76 | 64.54 | 64.54 | 18,097 |
27 Mar 2024 | 63.87 | 64.44 | 63.25 | 64.10 | 64.10 | 30,115 |
26 Mar 2024 | 63.84 | 64.70 | 63.51 | 63.81 | 63.81 | 13,779 |
25 Mar 2024 | 63.85 | 64.30 | 63.85 | 64.13 | 64.13 | 9,138 |
22 Mar 2024 | 63.58 | 64.48 | 63.58 | 64.05 | 64.05 | 16,810 |
21 Mar 2024 | 65.48 | 66.06 | 63.93 | 64.11 | 64.11 | 56,150 |
20 Mar 2024 | 63.82 | 64.33 | 63.56 | 64.09 | 64.09 | 22,848 |
19 Mar 2024 | 64.06 | 64.06 | 63.36 | 63.77 | 63.77 | 19,517 |
18 Mar 2024 | 63.99 | 64.49 | 63.80 | 63.98 | 63.98 | 21,029 |
15 Mar 2024 | 63.92 | 64.74 | 63.67 | 64.68 | 64.68 | 46,963 |
14 Mar 2024 | 63.34 | 63.68 | 62.96 | 63.27 | 63.27 | 34,679 |
13 Mar 2024 | 61.24 | 63.18 | 61.24 | 63.07 | 63.07 | 48,364 |
12 Mar 2024 | 61.71 | 62.20 | 61.00 | 61.28 | 61.28 | 23,032 |
11 Mar 2024 | 61.52 | 62.10 | 61.34 | 61.90 | 61.90 | 22,074 |
08 Mar 2024 | 61.96 | 62.03 | 61.18 | 61.37 | 61.37 | 34,461 |
07 Mar 2024 | 61.33 | 62.08 | 61.24 | 61.80 | 61.80 | 24,632 |
06 Mar 2024 | 60.41 | 61.61 | 60.18 | 61.61 | 61.61 | 14,058 |
05 Mar 2024 | 61.00 | 61.88 | 60.30 | 60.63 | 60.63 | 28,694 |
04 Mar 2024 | 58.86 | 60.70 | 58.86 | 60.65 | 60.65 | 43,672 |
01 Mar 2024 | 57.91 | 59.24 | 57.53 | 59.08 | 59.08 | 46,815 |
29 Feb 2024 | 57.13 | 57.88 | 56.77 | 57.52 | 57.52 | 14,842 |
28 Feb 2024 | 56.95 | 57.29 | 56.74 | 57.00 | 57.00 | 14,276 |
27 Feb 2024 | 57.56 | 57.76 | 57.15 | 57.18 | 57.18 | 17,593 |
26 Feb 2024 | 58.04 | 58.16 | 57.19 | 57.37 | 57.37 | 10,065 |
23 Feb 2024 | 57.71 | 58.24 | 57.57 | 58.24 | 58.24 | 28,046 |
22 Feb 2024 | 58.36 | 58.60 | 58.01 | 58.17 | 58.17 | 22,943 |
21 Feb 2024 | 58.93 | 58.93 | 58.13 | 58.14 | 58.14 | 11,349 |
20 Feb 2024 | 58.78 | 58.94 | 58.53 | 58.53 | 58.53 | 26,262 |
19 Feb 2024 | 58.97 | 58.98 | 58.44 | 58.60 | 58.60 | 16,261 |
16 Feb 2024 | 58.58 | 59.22 | 58.30 | 59.07 | 59.07 | 16,113 |
15 Feb 2024 | 57.46 | 58.57 | 57.46 | 58.04 | 58.04 | 16,255 |
14 Feb 2024 | 56.44 | 57.41 | 56.40 | 57.41 | 57.41 | 11,410 |
13 Feb 2024 | 58.10 | 58.40 | 56.50 | 56.86 | 56.86 | 8,819 |
12 Feb 2024 | 57.80 | 58.40 | 57.15 | 57.35 | 57.35 | 14,031 |
09 Feb 2024 | 57.33 | 57.45 | 56.60 | 56.80 | 56.80 | 10,155 |
08 Feb 2024 | 56.37 | 56.94 | 56.12 | 56.70 | 56.70 | 25,003 |
07 Feb 2024 | 56.20 | 56.62 | 56.08 | 56.60 | 56.60 | 16,155 |
06 Feb 2024 | 56.25 | 56.65 | 56.17 | 56.52 | 56.52 | 13,533 |
05 Feb 2024 | 56.67 | 56.67 | 56.16 | 56.20 | 56.20 | 24,054 |
02 Feb 2024 | 57.55 | 57.55 | 56.00 | 56.67 | 56.67 | 20,158 |
01 Feb 2024 | 56.88 | 57.36 | 56.22 | 57.36 | 57.36 | 9,855 |
31 Jan 2024 | 57.74 | 57.75 | 57.54 | 57.61 | 57.61 | 14,381 |
30 Jan 2024 | 57.96 | 58.01 | 57.42 | 57.54 | 57.54 | 6,877 |
29 Jan 2024 | 57.40 | 57.59 | 56.96 | 57.46 | 57.46 | 10,492 |
26 Jan 2024 | 57.41 | 57.41 | 56.75 | 56.85 | 56.85 | 3,682 |
25 Jan 2024 | 56.87 | 57.60 | 56.80 | 57.05 | 57.05 | 11,635 |
24 Jan 2024 | 56.63 | 57.10 | 56.43 | 56.75 | 56.75 | 27,099 |
23 Jan 2024 | 56.08 | 56.56 | 55.82 | 56.26 | 56.26 | 25,622 |
22 Jan 2024 | 55.66 | 56.00 | 55.06 | 55.77 | 55.77 | 85,237 |
19 Jan 2024 | 57.26 | 57.36 | 56.56 | 56.57 | 56.57 | 11,665 |
18 Jan 2024 | 56.50 | 56.82 | 56.29 | 56.79 | 56.79 | 5,322 |
17 Jan 2024 | 56.70 | 57.07 | 56.50 | 56.62 | 56.62 | 8,103 |
16 Jan 2024 | 57.30 | 57.54 | 57.00 | 57.11 | 57.11 | 14,566 |
15 Jan 2024 | 57.25 | 57.33 | 57.08 | 57.26 | 57.26 | 9,647 |
12 Jan 2024 | 56.38 | 57.76 | 56.38 | 57.30 | 57.30 | 11,578 |
11 Jan 2024 | 56.58 | 56.83 | 55.50 | 55.80 | 55.80 | 11,354 |
10 Jan 2024 | 56.63 | 56.90 | 56.11 | 56.33 | 56.33 | 40,063 |
09 Jan 2024 | 56.84 | 57.11 | 56.58 | 56.64 | 56.64 | 17,585 |
08 Jan 2024 | 56.53 | 56.77 | 56.23 | 56.75 | 56.75 | 18,708 |
05 Jan 2024 | 56.79 | 57.50 | 56.50 | 57.11 | 57.11 | 17,585 |
04 Jan 2024 | 56.51 | 56.72 | 56.00 | 56.50 | 56.50 | 20,233 |
03 Jan 2024 | 57.89 | 57.97 | 56.40 | 56.74 | 56.74 | 20,200 |
29 Dec 2023 | 57.99 | 58.28 | 57.22 | 58.28 | 58.28 | 44,474 |
28 Dec 2023 | 59.17 | 59.24 | 58.40 | 58.50 | 58.50 | 10,955 |
27 Dec 2023 | 59.45 | 59.81 | 59.00 | 59.26 | 59.26 | 25,553 |
22 Dec 2023 | 60.64 | 60.70 | 60.00 | 60.08 | 60.08 | 11,039 |
21 Dec 2023 | 60.45 | 60.77 | 60.02 | 60.29 | 60.29 | 5,174 |
20 Dec 2023 | 59.95 | 60.97 | 59.80 | 60.48 | 60.48 | 2,952 |
19 Dec 2023 | 59.54 | 60.00 | 59.54 | 60.00 | 60.00 | 7,201 |
18 Dec 2023 | 60.07 | 60.44 | 59.50 | 59.55 | 59.55 | 10,516 |
15 Dec 2023 | 60.56 | 60.83 | 59.82 | 60.19 | 60.19 | 11,547 |
14 Dec 2023 | 60.30 | 60.93 | 60.18 | 60.56 | 60.56 | 52,308 |
13 Dec 2023 | 57.51 | 57.71 | 57.14 | 57.39 | 57.39 | 21,822 |
12 Dec 2023 | 58.18 | 58.36 | 57.63 | 57.63 | 57.63 | 10,708 |
11 Dec 2023 | 58.53 | 58.67 | 57.80 | 57.92 | 57.92 | 39,628 |
08 Dec 2023 | 60.46 | 60.46 | 58.98 | 58.98 | 58.98 | 27,564 |
07 Dec 2023 | 60.27 | 60.64 | 60.10 | 60.28 | 60.28 | 20,060 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |