Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 73.30 | 74.60 | 73.00 | 73.77 | 73.77 | 21,996 |
16 Apr 2024 | 74.35 | 74.35 | 70.55 | 72.28 | 72.28 | 90,155 |
15 Apr 2024 | 76.30 | 78.25 | 75.05 | 78.11 | 78.11 | 30,714 |
12 Apr 2024 | 74.85 | 75.20 | 73.60 | 73.77 | 73.77 | 21,689 |
11 Apr 2024 | 71.65 | 74.20 | 71.45 | 73.40 | 73.40 | 46,300 |
10 Apr 2024 | 69.95 | 71.70 | 69.95 | 71.30 | 71.30 | 11,608 |
09 Apr 2024 | 70.05 | 70.45 | 69.55 | 69.79 | 69.79 | 366,792 |
08 Apr 2024 | 69.25 | 70.00 | 69.00 | 69.27 | 69.27 | 22,337 |
05 Apr 2024 | 68.65 | 69.55 | 68.40 | 69.27 | 69.27 | 13,838 |
04 Apr 2024 | 69.00 | 69.00 | 68.30 | 68.94 | 68.94 | 13,190 |
03 Apr 2024 | 71.15 | 71.31 | 69.60 | 69.74 | 69.74 | 7,579 |
02 Apr 2024 | 72.15 | 72.40 | 70.15 | 70.67 | 70.67 | 28,169 |
28 Mar 2024 | 70.30 | 72.15 | 70.30 | 72.14 | 72.14 | 12,551 |
27 Mar 2024 | 71.40 | 71.98 | 70.72 | 70.94 | 70.94 | 22,079 |
26 Mar 2024 | 70.42 | 71.22 | 70.22 | 71.22 | 71.22 | 36,999 |
25 Mar 2024 | 72.10 | 72.48 | 70.28 | 72.48 | 72.48 | 5,954 |
22 Mar 2024 | 72.22 | 73.26 | 72.21 | 72.30 | 72.30 | 28,614 |
21 Mar 2024 | 72.92 | 72.92 | 72.00 | 72.49 | 72.49 | 13,165 |
20 Mar 2024 | 72.82 | 73.30 | 72.06 | 72.51 | 72.51 | 7,552 |
19 Mar 2024 | 71.88 | 73.18 | 71.88 | 72.87 | 72.87 | 58,049 |
18 Mar 2024 | 72.78 | 73.82 | 72.26 | 72.43 | 72.43 | 16,186 |
15 Mar 2024 | 71.06 | 72.14 | 71.06 | 72.14 | 72.14 | 5,808 |
14 Mar 2024 | 71.26 | 71.30 | 70.90 | 71.10 | 71.10 | 94,399 |
13 Mar 2024 | 70.40 | 71.20 | 70.06 | 71.17 | 71.17 | 66,709 |
12 Mar 2024 | 69.72 | 70.64 | 69.72 | 70.01 | 70.01 | 5,611 |
11 Mar 2024 | 69.30 | 69.94 | 68.36 | 68.64 | 68.64 | 235,308 |
08 Mar 2024 | 69.30 | 69.58 | 68.76 | 69.00 | 69.00 | 2,940 |
07 Mar 2024 | 68.46 | 69.52 | 68.46 | 68.95 | 68.95 | 15,930 |
06 Mar 2024 | 67.90 | 68.82 | 67.86 | 67.91 | 67.91 | 6,480 |
05 Mar 2024 | 67.12 | 67.60 | 66.14 | 67.25 | 67.25 | 6,213 |
04 Mar 2024 | 68.88 | 68.90 | 67.80 | 68.15 | 68.15 | 420,166 |
01 Mar 2024 | 68.56 | 69.00 | 67.96 | 68.59 | 68.59 | 36,638 |
29 Feb 2024 | 68.82 | 70.10 | 67.88 | 68.13 | 68.13 | 35,759 |
28 Feb 2024 | 68.78 | 68.90 | 67.86 | 68.77 | 68.77 | 40,925 |
27 Feb 2024 | 67.38 | 69.19 | 67.04 | 69.19 | 69.19 | 19,454 |
26 Feb 2024 | 66.76 | 67.28 | 66.62 | 67.09 | 67.09 | 26,577 |
23 Feb 2024 | 67.98 | 68.32 | 67.12 | 67.25 | 67.25 | 58,627 |
22 Feb 2024 | 68.52 | 69.06 | 68.32 | 68.82 | 68.82 | 3,243 |
21 Feb 2024 | 68.74 | 69.12 | 67.76 | 68.35 | 68.35 | 21,508 |
20 Feb 2024 | 68.94 | 69.42 | 68.62 | 69.01 | 69.01 | 36,583 |
19 Feb 2024 | 68.12 | 69.32 | 67.68 | 68.50 | 68.50 | 26,698 |
16 Feb 2024 | 69.04 | 69.56 | 68.00 | 68.45 | 68.45 | 37,807 |
15 Feb 2024 | 66.70 | 67.78 | 66.40 | 67.39 | 67.39 | 67,474 |
14 Feb 2024 | 66.54 | 66.70 | 66.32 | 66.33 | 66.33 | 13,510 |
13 Feb 2024 | 67.70 | 67.71 | 66.34 | 67.09 | 67.09 | 25,208 |
12 Feb 2024 | 66.94 | 67.90 | 66.82 | 67.53 | 67.53 | 18,113 |
09 Feb 2024 | 66.38 | 66.62 | 65.82 | 66.59 | 66.59 | 16,755 |
08 Feb 2024 | 67.32 | 67.78 | 67.10 | 67.38 | 67.38 | 31,504 |
07 Feb 2024 | 66.34 | 67.14 | 66.30 | 66.80 | 66.80 | 21,960 |
06 Feb 2024 | 67.12 | 67.13 | 66.30 | 66.67 | 66.67 | 20,614 |
05 Feb 2024 | 67.50 | 68.04 | 66.53 | 66.53 | 66.53 | 27,139 |
02 Feb 2024 | 69.50 | 69.50 | 68.14 | 68.14 | 68.14 | 12,583 |
01 Feb 2024 | 68.72 | 70.04 | 68.36 | 69.45 | 69.45 | 27,191 |
31 Jan 2024 | 67.52 | 69.40 | 66.68 | 69.15 | 69.15 | 121,108 |
30 Jan 2024 | 67.98 | 68.27 | 66.50 | 66.54 | 66.54 | 431,252 |
29 Jan 2024 | 68.06 | 68.51 | 66.52 | 67.50 | 67.50 | 6,540 |
26 Jan 2024 | 66.10 | 67.05 | 66.00 | 66.96 | 66.96 | 50,897 |
25 Jan 2024 | 63.96 | 65.94 | 63.88 | 64.70 | 64.70 | 94,575 |
24 Jan 2024 | 68.52 | 68.52 | 65.56 | 66.21 | 66.21 | 56,903 |
23 Jan 2024 | 72.46 | 73.18 | 63.50 | 67.96 | 67.96 | 94,798 |
22 Jan 2024 | 71.50 | 71.50 | 70.36 | 70.65 | 70.65 | 168,578 |
19 Jan 2024 | 70.88 | 70.98 | 70.08 | 70.55 | 70.55 | 88,416 |
18 Jan 2024 | 70.26 | 70.84 | 70.12 | 70.47 | 70.47 | 74,090 |
17 Jan 2024 | 70.94 | 71.22 | 69.52 | 70.03 | 70.03 | 27,948 |
16 Jan 2024 | 72.72 | 73.06 | 71.41 | 71.44 | 71.44 | 54,458 |
15 Jan 2024 | 73.72 | 74.44 | 72.58 | 73.89 | 73.89 | 29,464 |
12 Jan 2024 | 75.20 | 76.30 | 74.72 | 75.84 | 75.84 | 19,668 |
11 Jan 2024 | 77.12 | 77.20 | 74.74 | 75.50 | 75.50 | 36,442 |
10 Jan 2024 | 74.36 | 75.68 | 74.36 | 75.24 | 75.24 | 40,308 |
09 Jan 2024 | 75.44 | 75.44 | 74.48 | 74.79 | 74.79 | 44,551 |
08 Jan 2024 | 74.72 | 75.28 | 74.20 | 75.02 | 75.02 | 54,013 |
05 Jan 2024 | 75.76 | 75.84 | 75.20 | 75.22 | 75.22 | 27,719 |
04 Jan 2024 | 73.28 | 76.28 | 73.28 | 75.03 | 75.03 | 32,235 |
03 Jan 2024 | 74.48 | 74.54 | 71.68 | 74.54 | 74.54 | 26,693 |
02 Jan 2024 | 77.22 | 77.44 | 74.94 | 75.26 | 75.26 | 15,243 |
29 Dec 2023 | 76.38 | 77.32 | 76.38 | 76.80 | 76.80 | 19,262 |
28 Dec 2023 | 76.84 | 76.94 | 75.86 | 76.17 | 76.17 | 6,531 |
27 Dec 2023 | 75.92 | 76.44 | 75.57 | 76.09 | 76.09 | 6,522 |
22 Dec 2023 | 74.90 | 76.40 | 74.00 | 74.52 | 74.52 | 17,844 |
21 Dec 2023 | 74.30 | 74.84 | 74.00 | 74.13 | 74.13 | 19,735 |
20 Dec 2023 | 75.44 | 75.50 | 74.40 | 75.50 | 75.50 | 45,793 |
19 Dec 2023 | 76.66 | 77.18 | 75.62 | 76.14 | 76.14 | 19,540 |
18 Dec 2023 | 75.86 | 76.76 | 75.56 | 76.52 | 76.52 | 13,654 |
15 Dec 2023 | 76.24 | 77.30 | 76.14 | 76.75 | 76.75 | 10,842 |
14 Dec 2023 | 74.70 | 75.20 | 73.72 | 74.50 | 74.50 | 1,100,729 |
13 Dec 2023 | 73.96 | 74.82 | 73.91 | 74.40 | 74.40 | 16,323 |
12 Dec 2023 | 75.00 | 75.81 | 72.98 | 75.77 | 75.77 | 35,552 |
11 Dec 2023 | 76.68 | 76.98 | 75.78 | 76.02 | 76.02 | 26,393 |
08 Dec 2023 | 76.78 | 77.64 | 75.36 | 75.97 | 75.97 | 27,273 |
07 Dec 2023 | 77.40 | 77.84 | 76.36 | 76.90 | 76.90 | 786,254 |
06 Dec 2023 | 78.84 | 79.70 | 77.94 | 78.83 | 78.83 | 101,726 |
05 Dec 2023 | 76.86 | 79.34 | 76.31 | 76.31 | 76.31 | 41,990 |
04 Dec 2023 | 76.32 | 76.76 | 75.52 | 76.34 | 76.34 | 82,008 |
01 Dec 2023 | 76.04 | 77.92 | 76.02 | 77.24 | 77.24 | 124,234 |
30 Nov 2023 | 76.66 | 76.66 | 74.80 | 75.14 | 75.14 | 184,272 |
29 Nov 2023 | 75.92 | 77.60 | 75.82 | 76.72 | 76.72 | 22,953 |
28 Nov 2023 | 74.56 | 75.94 | 74.16 | 75.27 | 75.27 | 490,888 |
27 Nov 2023 | 73.26 | 74.84 | 73.26 | 74.43 | 74.43 | 8,127 |
24 Nov 2023 | 73.62 | 73.90 | 73.16 | 73.56 | 73.56 | 21,469 |
23 Nov 2023 | 72.46 | 73.86 | 72.42 | 72.65 | 72.65 | 21,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |