Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 73.97 | 74.52 | 72.80 | 72.81 | 72.81 | 40,322 |
23 Apr 2024 | 73.38 | 74.05 | 73.30 | 73.72 | 73.72 | 83,881 |
22 Apr 2024 | 72.94 | 73.34 | 71.80 | 73.19 | 73.19 | 100,488 |
19 Apr 2024 | 71.41 | 72.48 | 70.84 | 72.48 | 72.48 | 57,150 |
18 Apr 2024 | 72.10 | 72.50 | 71.92 | 72.08 | 72.08 | 268,079 |
17 Apr 2024 | 72.42 | 72.94 | 72.00 | 72.08 | 72.08 | 92,793 |
16 Apr 2024 | 73.74 | 75.28 | 72.28 | 73.17 | 73.17 | 331,945 |
15 Apr 2024 | 74.90 | 75.34 | 73.64 | 74.82 | 74.82 | 65,566 |
12 Apr 2024 | 75.41 | 75.70 | 74.06 | 74.19 | 74.19 | 98,001 |
11 Apr 2024 | 74.92 | 75.34 | 74.56 | 74.58 | 74.58 | 90,429 |
10 Apr 2024 | 75.66 | 75.96 | 74.48 | 75.16 | 75.16 | 37,849 |
09 Apr 2024 | 75.55 | 76.64 | 74.54 | 75.19 | 75.19 | 69,168 |
08 Apr 2024 | 76.61 | 76.96 | 75.60 | 76.19 | 76.19 | 34,413 |
05 Apr 2024 | 75.57 | 76.16 | 75.42 | 75.88 | 75.88 | 80,232 |
04 Apr 2024 | 76.14 | 76.20 | 75.14 | 76.19 | 76.19 | 55,548 |
03 Apr 2024 | 74.42 | 75.00 | 73.98 | 74.50 | 74.50 | 1,080,161 |
02 Apr 2024 | 74.42 | 75.20 | 73.76 | 74.16 | 74.16 | 33,566 |
28 Mar 2024 | 75.30 | 75.35 | 74.62 | 74.75 | 74.75 | 177,852 |
27 Mar 2024 | 75.09 | 75.74 | 74.92 | 75.25 | 75.25 | 43,877 |
26 Mar 2024 | 74.69 | 75.22 | 74.42 | 74.74 | 74.74 | 153,748 |
25 Mar 2024 | 74.86 | 75.25 | 74.38 | 74.76 | 74.76 | 13,574 |
22 Mar 2024 | 75.51 | 75.60 | 74.76 | 75.16 | 75.16 | 214,246 |
21 Mar 2024 | 75.43 | 75.86 | 75.02 | 75.68 | 75.68 | 42,698 |
20 Mar 2024 | 75.24 | 75.55 | 74.84 | 75.06 | 75.06 | 30,729 |
19 Mar 2024 | 74.94 | 75.50 | 74.66 | 74.75 | 74.75 | 45,716 |
18 Mar 2024 | 75.26 | 75.98 | 74.46 | 74.60 | 74.60 | 817,126 |
15 Mar 2024 | 76.67 | 77.38 | 75.52 | 76.11 | 76.11 | 466,293 |
14 Mar 2024 | 77.03 | 77.52 | 76.48 | 76.90 | 76.90 | 149,753 |
13 Mar 2024 | 77.24 | 77.78 | 76.80 | 76.95 | 76.95 | 85,289 |
12 Mar 2024 | 77.34 | 77.92 | 76.68 | 77.18 | 77.18 | 32,115 |
11 Mar 2024 | 76.18 | 77.28 | 76.20 | 77.20 | 77.20 | 2,569,957 |
08 Mar 2024 | 76.33 | 76.98 | 76.22 | 76.76 | 76.76 | 7,187 |
07 Mar 2024 | 75.81 | 76.62 | 75.08 | 75.84 | 75.84 | 87,450 |
06 Mar 2024 | 75.20 | 75.97 | 74.80 | 75.97 | 75.97 | 119,604 |
05 Mar 2024 | 76.25 | 76.74 | 75.06 | 75.76 | 75.76 | 89,989 |
04 Mar 2024 | 76.29 | 76.34 | 75.72 | 76.17 | 76.17 | 28,386 |
01 Mar 2024 | 75.01 | 76.28 | 74.86 | 75.62 | 75.62 | 139,683 |
29 Feb 2024 | 75.03 | 76.16 | 74.86 | 75.30 | 75.30 | 360,767 |
28 Feb 2024 | 72.96 | 75.64 | 72.94 | 74.30 | 74.30 | 201,313 |
27 Feb 2024 | 70.37 | 71.28 | 70.18 | 71.28 | 71.28 | 84,996 |
26 Feb 2024 | 70.23 | 70.94 | 70.18 | 70.39 | 70.39 | 242,169 |
23 Feb 2024 | 70.61 | 70.82 | 70.34 | 70.49 | 70.49 | 166,162 |
22 Feb 2024 | 70.21 | 71.04 | 70.00 | 70.70 | 70.70 | 224,298 |
21 Feb 2024 | 68.96 | 69.60 | 68.82 | 68.82 | 68.82 | 337,461 |
20 Feb 2024 | 68.52 | 69.08 | 67.94 | 68.46 | 68.46 | 76,454 |
19 Feb 2024 | 68.25 | 68.88 | 67.70 | 68.42 | 68.42 | 98,045 |
16 Feb 2024 | 68.54 | 68.92 | 67.96 | 68.40 | 68.40 | 129,563 |
15 Feb 2024 | 67.95 | 68.48 | 67.86 | 68.31 | 68.31 | 73,948 |
14 Feb 2024 | 66.46 | 67.96 | 66.36 | 67.78 | 67.78 | 107,435 |
13 Feb 2024 | 67.66 | 67.64 | 66.44 | 66.71 | 66.71 | 36,590 |
12 Feb 2024 | 67.66 | 67.98 | 66.84 | 67.40 | 67.40 | 242,917 |
09 Feb 2024 | 67.34 | 68.12 | 66.94 | 67.52 | 67.52 | 160,082 |
08 Feb 2024 | 66.96 | 66.88 | 66.03 | 66.09 | 66.09 | 175,891 |
07 Feb 2024 | 67.05 | 67.30 | 66.58 | 66.98 | 66.98 | 8,062 |
06 Feb 2024 | 65.78 | 66.78 | 65.64 | 66.14 | 66.14 | 96,429 |
05 Feb 2024 | 64.77 | 65.74 | 64.70 | 65.69 | 65.69 | 115,468 |
02 Feb 2024 | 65.43 | 65.54 | 64.68 | 64.74 | 64.74 | 33,196 |
01 Feb 2024 | 65.15 | 65.30 | 64.60 | 64.98 | 64.98 | 38,506 |
31 Jan 2024 | 65.53 | 65.65 | 64.86 | 64.91 | 64.91 | 177,083 |
30 Jan 2024 | 65.72 | 66.62 | 64.62 | 66.56 | 66.56 | 96,446 |
29 Jan 2024 | 65.55 | 66.34 | 64.42 | 65.03 | 65.03 | 230,189 |
26 Jan 2024 | 65.97 | 66.88 | 65.66 | 66.39 | 66.39 | 59,314 |
25 Jan 2024 | 66.14 | 66.88 | 65.72 | 66.07 | 66.07 | 537,415 |
24 Jan 2024 | 67.51 | 67.80 | 66.38 | 66.78 | 66.78 | 167,399 |
23 Jan 2024 | 68.65 | 68.92 | 66.40 | 66.86 | 66.86 | 828,729 |
22 Jan 2024 | 67.91 | 68.72 | 67.88 | 68.52 | 68.52 | 100,161 |
19 Jan 2024 | 67.91 | 68.52 | 66.96 | 67.30 | 67.30 | 103,340 |
18 Jan 2024 | 66.42 | 67.52 | 66.40 | 66.88 | 66.88 | 157,821 |
17 Jan 2024 | 66.37 | 67.82 | 66.32 | 66.85 | 66.85 | 216,720 |
16 Jan 2024 | 67.66 | 67.90 | 67.08 | 67.56 | 67.56 | 113,622 |
15 Jan 2024 | 68.00 | 68.34 | 67.52 | 68.14 | 68.14 | 102,680 |
12 Jan 2024 | 68.12 | 68.82 | 67.42 | 68.10 | 68.10 | 119,421 |
11 Jan 2024 | 68.16 | 68.98 | 67.52 | 67.84 | 67.84 | 126,612 |
10 Jan 2024 | 68.86 | 70.24 | 66.28 | 69.59 | 69.59 | 177,155 |
09 Jan 2024 | 65.85 | 66.36 | 65.08 | 65.55 | 65.55 | 48,064 |
08 Jan 2024 | 63.95 | 65.08 | 63.68 | 64.31 | 64.31 | 422,597 |
05 Jan 2024 | 63.64 | 64.38 | 63.50 | 64.07 | 64.07 | 80,888 |
04 Jan 2024 | 63.57 | 64.38 | 62.96 | 64.38 | 64.38 | 709,202 |
03 Jan 2024 | 62.42 | 66.30 | 62.36 | 64.26 | 64.26 | 238,328 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 65.81 | 65.76 | 65.14 | 65.22 | 65.22 | 22,051 |
28 Dec 2023 | 65.49 | 65.74 | 65.32 | 65.49 | 65.49 | 23,028 |
27 Dec 2023 | 66.16 | 66.58 | 65.46 | 65.81 | 65.81 | 47,959 |
22 Dec 2023 | 65.87 | 66.24 | 65.06 | 65.72 | 65.72 | 173,220 |
21 Dec 2023 | 64.73 | 65.74 | 64.60 | 65.08 | 65.08 | 30,561 |
20 Dec 2023 | 65.07 | 65.66 | 64.92 | 65.35 | 65.35 | 66,748 |
19 Dec 2023 | 65.20 | 65.40 | 64.86 | 64.95 | 64.95 | 31,257 |
18 Dec 2023 | 65.62 | 66.12 | 65.16 | 65.54 | 65.54 | 326,230 |
15 Dec 2023 | 66.71 | 66.88 | 65.50 | 65.82 | 65.82 | 637,411 |
14 Dec 2023 | 66.06 | 67.38 | 66.02 | 66.84 | 66.84 | 165,246 |
13 Dec 2023 | 64.00 | 65.00 | 64.08 | 64.19 | 64.19 | 81,961 |
12 Dec 2023 | 64.33 | 64.36 | 63.36 | 64.18 | 64.18 | 84,295 |
11 Dec 2023 | 63.28 | 63.80 | 63.11 | 63.59 | 63.59 | 85,173 |
08 Dec 2023 | 63.01 | 63.52 | 62.92 | 63.10 | 63.10 | 69,482 |
07 Dec 2023 | 62.98 | 63.58 | 62.50 | 62.92 | 62.92 | 72,670 |
06 Dec 2023 | 63.26 | 63.42 | 62.64 | 63.21 | 63.21 | 103,040 |
05 Dec 2023 | 63.70 | 63.82 | 63.02 | 63.18 | 63.18 | 40,920 |
04 Dec 2023 | 65.83 | 66.14 | 63.58 | 64.67 | 64.67 | 1,363,208 |
01 Dec 2023 | 65.95 | 66.04 | 65.40 | 65.95 | 65.95 | 283,239 |
30 Nov 2023 | 65.20 | 65.94 | 65.20 | 65.92 | 65.92 | 299,178 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |