Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 62.40 | 62.52 | 61.74 | 62.52 | 62.52 | 1,133 |
01 May 2024 | 60.88 | 61.51 | 60.70 | 61.43 | 61.43 | 1,725 |
30 Apr 2024 | 62.69 | 62.91 | 61.59 | 61.74 | 61.74 | 4,015 |
29 Apr 2024 | 62.48 | 63.83 | 62.00 | 63.44 | 63.44 | 50,934 |
26 Apr 2024 | 61.20 | 61.85 | 61.20 | 61.74 | 61.74 | 6,364 |
25 Apr 2024 | 60.40 | 61.04 | 60.38 | 61.02 | 61.02 | 5,481 |
24 Apr 2024 | 62.00 | 62.23 | 60.99 | 61.45 | 61.45 | 7,134 |
23 Apr 2024 | 59.63 | 61.63 | 59.63 | 61.42 | 61.42 | 5,763 |
22 Apr 2024 | 59.45 | 60.05 | 58.87 | 59.91 | 59.91 | 22,576 |
19 Apr 2024 | 59.97 | 60.09 | 59.17 | 59.48 | 59.48 | 3,016 |
18 Apr 2024 | 59.67 | 60.70 | 59.65 | 60.16 | 60.16 | 5,808 |
17 Apr 2024 | 59.30 | 59.78 | 59.17 | 59.50 | 59.50 | 11,839 |
16 Apr 2024 | 60.20 | 60.29 | 59.30 | 59.76 | 59.76 | 4,019 |
15 Apr 2024 | 61.71 | 61.71 | 59.94 | 60.09 | 60.09 | 8,393 |
12 Apr 2024 | 62.22 | 62.38 | 61.58 | 61.70 | 61.70 | 1,942 |
11 Apr 2024 | 62.67 | 62.77 | 62.01 | 62.57 | 62.57 | 3,769 |
10 Apr 2024 | 62.42 | 62.87 | 61.55 | 61.84 | 61.84 | 4,641 |
09 Apr 2024 | 63.19 | 64.54 | 62.81 | 63.74 | 63.74 | 2,405 |
08 Apr 2024 | 62.05 | 63.57 | 61.76 | 63.20 | 63.20 | 4,680 |
05 Apr 2024 | 63.15 | 63.42 | 62.66 | 62.95 | 62.95 | 4,593 |
04 Apr 2024 | 63.88 | 64.31 | 63.40 | 64.06 | 64.06 | 2,817 |
03 Apr 2024 | 63.47 | 63.80 | 63.05 | 63.29 | 63.29 | 2,808 |
02 Apr 2024 | 65.15 | 65.15 | 63.24 | 63.65 | 63.65 | 5,799 |
28 Mar 2024 | 66.40 | 66.85 | 65.77 | 65.81 | 65.81 | 1,656 |
27 Mar 2024 | 66.61 | 66.96 | 65.90 | 66.17 | 66.17 | 4,891 |
26 Mar 2024 | 67.00 | 67.39 | 66.21 | 66.54 | 66.54 | 2,177 |
25 Mar 2024 | 65.84 | 66.89 | 65.35 | 66.76 | 66.76 | 2,799 |
22 Mar 2024 | 66.50 | 66.50 | 65.61 | 65.97 | 65.97 | 1,013 |
21 Mar 2024 | 67.00 | 67.14 | 66.46 | 66.80 | 66.80 | 2,555 |
20 Mar 2024 | 66.66 | 67.10 | 66.00 | 66.90 | 66.90 | 1,407 |
19 Mar 2024 | 65.36 | 66.94 | 65.33 | 66.66 | 66.66 | 3,218 |
18 Mar 2024 | 66.31 | 67.22 | 66.12 | 66.45 | 66.45 | 1,202 |
15 Mar 2024 | 66.74 | 67.59 | 66.66 | 66.78 | 66.78 | 1,696 |
14 Mar 2024 | 68.46 | 68.90 | 67.12 | 67.14 | 67.14 | 2,014 |
13 Mar 2024 | 69.74 | 69.86 | 68.84 | 68.96 | 68.96 | 5,242 |
12 Mar 2024 | 70.00 | 70.55 | 69.31 | 70.21 | 70.21 | 3,276 |
11 Mar 2024 | 67.20 | 70.25 | 67.10 | 69.80 | 69.80 | 5,867 |
08 Mar 2024 | 67.66 | 68.26 | 67.25 | 67.95 | 67.95 | 2,731 |
07 Mar 2024 | 67.01 | 67.40 | 66.79 | 67.12 | 67.12 | 5,791 |
06 Mar 2024 | 67.19 | 67.79 | 66.53 | 66.82 | 66.82 | 2,861 |
05 Mar 2024 | 68.63 | 69.06 | 66.59 | 66.62 | 66.62 | 3,901 |
04 Mar 2024 | 70.84 | 70.91 | 69.50 | 69.95 | 69.95 | 5,204 |
01 Mar 2024 | 70.98 | 71.12 | 70.17 | 71.08 | 71.08 | 6,282 |
29 Feb 2024 | 70.00 | 71.28 | 69.05 | 70.10 | 70.10 | 7,963 |
28 Feb 2024 | 68.16 | 70.47 | 67.56 | 69.73 | 69.73 | 25,214 |
27 Feb 2024 | 70.27 | 71.39 | 65.09 | 67.46 | 67.46 | 82,020 |
26 Feb 2024 | 64.01 | 64.31 | 63.47 | 63.63 | 63.63 | 24,539 |
23 Feb 2024 | 62.50 | 63.27 | 62.50 | 63.08 | 63.08 | 8,569 |
22 Feb 2024 | 62.06 | 62.14 | 60.99 | 61.93 | 61.93 | 4,456 |
21 Feb 2024 | 61.31 | 61.31 | 60.14 | 60.82 | 60.82 | 8,425 |
20 Feb 2024 | 61.63 | 61.95 | 60.48 | 61.06 | 61.06 | 8,394 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 63.59 | 63.78 | 62.60 | 62.92 | 62.92 | 3,329 |
15 Feb 2024 | 64.28 | 64.72 | 63.81 | 63.89 | 63.89 | 6,306 |
14 Feb 2024 | 64.31 | 64.44 | 63.53 | 63.94 | 63.94 | 3,723 |
13 Feb 2024 | 63.99 | 64.05 | 62.90 | 63.28 | 63.28 | 6,089 |
12 Feb 2024 | 65.72 | 66.14 | 64.95 | 65.04 | 65.04 | 5,158 |
09 Feb 2024 | 64.23 | 66.48 | 64.11 | 66.24 | 66.24 | 4,065 |
08 Feb 2024 | 63.73 | 64.04 | 63.06 | 63.84 | 63.84 | 2,581 |
07 Feb 2024 | 63.79 | 64.18 | 63.07 | 63.90 | 63.90 | 802 |
06 Feb 2024 | 63.64 | 64.02 | 63.22 | 63.68 | 63.68 | 2,147 |
05 Feb 2024 | 64.25 | 64.25 | 63.32 | 63.71 | 63.71 | 1,823 |
02 Feb 2024 | 64.28 | 64.40 | 63.34 | 64.11 | 64.11 | 3,537 |
01 Feb 2024 | 64.78 | 65.66 | 64.16 | 64.55 | 64.55 | 5,354 |
31 Jan 2024 | 66.26 | 66.26 | 65.20 | 65.35 | 65.35 | 6,311 |
30 Jan 2024 | 68.72 | 68.72 | 67.53 | 67.53 | 67.53 | 1,505 |
29 Jan 2024 | 67.57 | 68.95 | 67.57 | 68.30 | 68.30 | 2,425 |
26 Jan 2024 | 67.41 | 68.71 | 67.20 | 67.99 | 67.99 | 3,438 |
25 Jan 2024 | 69.18 | 69.39 | 67.26 | 67.26 | 67.26 | 1,838 |
24 Jan 2024 | 70.42 | 70.59 | 69.15 | 69.30 | 69.30 | 2,516 |
23 Jan 2024 | 69.61 | 69.91 | 69.13 | 69.67 | 69.67 | 1,212 |
22 Jan 2024 | 69.51 | 70.65 | 69.24 | 69.69 | 69.69 | 3,868 |
19 Jan 2024 | 67.66 | 68.84 | 67.13 | 68.78 | 68.78 | 2,605 |
18 Jan 2024 | 67.52 | 67.87 | 66.49 | 66.95 | 66.95 | 6,516 |
17 Jan 2024 | 69.13 | 69.13 | 66.49 | 67.38 | 67.38 | 5,046 |
16 Jan 2024 | 69.88 | 70.40 | 68.22 | 68.41 | 68.41 | 4,851 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 68.69 | 71.49 | 68.69 | 71.37 | 71.37 | 8,108 |
11 Jan 2024 | 68.34 | 68.70 | 67.06 | 67.86 | 67.86 | 1,963 |
10 Jan 2024 | 68.25 | 68.27 | 67.57 | 68.16 | 68.16 | 4,594 |
09 Jan 2024 | 67.56 | 68.87 | 67.35 | 68.64 | 68.64 | 15,950 |
08 Jan 2024 | 66.99 | 68.69 | 66.81 | 68.60 | 68.60 | 5,272 |
05 Jan 2024 | 66.53 | 67.85 | 66.51 | 67.05 | 67.05 | 4,740 |
04 Jan 2024 | 67.79 | 67.79 | 66.44 | 67.18 | 67.18 | 1,965 |
03 Jan 2024 | 69.00 | 69.00 | 67.26 | 67.42 | 67.42 | 4,807 |
02 Jan 2024 | 71.09 | 71.50 | 69.39 | 69.47 | 69.47 | 2,782 |
29 Dec 2023 | 72.77 | 73.56 | 71.87 | 72.15 | 72.15 | 2,314 |
28 Dec 2023 | 73.95 | 74.07 | 72.93 | 73.15 | 73.15 | 3,101 |
27 Dec 2023 | 74.23 | 74.69 | 73.37 | 73.74 | 73.74 | 9,604 |
22 Dec 2023 | 71.90 | 72.83 | 71.67 | 72.72 | 72.72 | 3,229 |
21 Dec 2023 | 70.17 | 71.57 | 70.16 | 71.53 | 71.53 | 5,559 |
20 Dec 2023 | 71.33 | 71.70 | 70.86 | 71.35 | 71.35 | 5,836 |
19 Dec 2023 | 71.72 | 72.78 | 71.43 | 72.33 | 72.33 | 4,734 |
18 Dec 2023 | 70.85 | 72.59 | 70.85 | 71.82 | 71.82 | 6,057 |
15 Dec 2023 | 72.30 | 72.31 | 70.97 | 71.81 | 71.81 | 3,275 |
14 Dec 2023 | 71.98 | 73.94 | 71.51 | 71.60 | 71.60 | 9,374 |
13 Dec 2023 | 70.91 | 71.07 | 68.94 | 69.01 | 69.01 | 6,567 |
12 Dec 2023 | 71.99 | 72.11 | 71.38 | 71.61 | 71.61 | 22,793 |
11 Dec 2023 | 72.80 | 73.68 | 71.06 | 72.96 | 72.96 | 9,611 |
08 Dec 2023 | 71.70 | 73.77 | 71.25 | 73.72 | 73.72 | 4,667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |