Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 83.93 | 83.90 | 83.35 | 83.81 | 83.81 | 11,117 |
22 Apr 2024 | 83.72 | 84.10 | 83.15 | 83.33 | 83.33 | 23,592 |
19 Apr 2024 | 81.53 | 83.30 | 81.60 | 83.03 | 83.03 | 21,887 |
18 Apr 2024 | 80.85 | 83.31 | 80.95 | 82.75 | 82.75 | 19,282 |
17 Apr 2024 | 82.55 | 82.40 | 81.34 | 81.94 | 81.94 | 6,234 |
16 Apr 2024 | 82.20 | 82.70 | 81.50 | 81.80 | 81.80 | 12,433 |
15 Apr 2024 | 84.60 | 84.25 | 82.09 | 83.14 | 83.14 | 12,541 |
12 Apr 2024 | 84.00 | 84.50 | 84.00 | 84.20 | 84.20 | 6,685 |
11 Apr 2024 | 84.10 | 84.90 | 83.89 | 84.54 | 84.54 | 12,304 |
10 Apr 2024 | 85.07 | 85.30 | 84.15 | 84.50 | 84.50 | 7,665 |
09 Apr 2024 | 84.45 | 85.01 | 84.20 | 84.30 | 84.30 | 11,369 |
08 Apr 2024 | 83.53 | 85.05 | 84.20 | 84.42 | 84.42 | 7,514 |
05 Apr 2024 | 83.03 | 83.70 | 82.80 | 83.40 | 83.40 | 13,832 |
04 Apr 2024 | 82.75 | 83.90 | 82.15 | 83.54 | 83.54 | 14,670 |
03 Apr 2024 | 84.30 | 84.00 | 83.00 | 83.09 | 83.09 | 8,074 |
02 Apr 2024 | 85.78 | 86.00 | 84.15 | 84.71 | 84.71 | 33,726 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 84.40 | 85.20 | 84.40 | 84.90 | 84.90 | 11,026 |
26 Mar 2024 | 84.05 | 84.35 | 84.00 | 84.10 | 84.10 | 10,137 |
25 Mar 2024 | 84.85 | 84.90 | 83.65 | 84.60 | 84.60 | 6,452 |
22 Mar 2024 | 83.53 | 85.16 | 83.75 | 83.90 | 83.90 | 16,328 |
21 Mar 2024 | 84.45 | 84.20 | 83.45 | 83.85 | 83.85 | 64,206 |
20 Mar 2024 | 83.68 | 84.30 | 83.40 | 83.96 | 83.96 | 8,711 |
19 Mar 2024 | 82.35 | 83.76 | 83.14 | 83.74 | 83.74 | 21,723 |
18 Mar 2024 | 80.20 | 84.30 | 82.35 | 82.57 | 82.57 | 7,058 |
15 Mar 2024 | 80.30 | 82.51 | 80.10 | 81.99 | 81.99 | 7,862 |
14 Mar 2024 | 79.28 | 80.75 | 79.30 | 80.08 | 80.08 | 21,475 |
13 Mar 2024 | 79.57 | 79.60 | 79.05 | 79.15 | 79.15 | 5,166 |
12 Mar 2024 | 79.03 | 80.20 | 79.25 | 79.71 | 79.71 | 13,865 |
11 Mar 2024 | 81.28 | 80.70 | 79.65 | 79.83 | 79.83 | 5,350 |
08 Mar 2024 | 80.35 | 81.65 | 80.05 | 81.36 | 81.36 | 1,843 |
07 Mar 2024 | 79.82 | 80.66 | 79.50 | 80.06 | 80.06 | 7,680 |
06 Mar 2024 | 80.40 | 80.70 | 80.00 | 80.31 | 80.31 | 7,439 |
05 Mar 2024 | 80.65 | 81.30 | 80.50 | 81.10 | 81.10 | 18,298 |
04 Mar 2024 | 81.38 | 81.50 | 80.15 | 81.36 | 81.36 | 43,444 |
01 Mar 2024 | 80.75 | 81.15 | 80.00 | 80.91 | 80.91 | 34,157 |
29 Feb 2024 | 77.93 | 81.50 | 77.00 | 80.76 | 80.76 | 32,614 |
28 Feb 2024 | 76.30 | 81.00 | 76.90 | 79.06 | 79.06 | 54,689 |
27 Feb 2024 | 72.10 | 73.05 | 72.10 | 72.57 | 72.57 | 18,328 |
26 Feb 2024 | 74.55 | 74.15 | 73.10 | 73.26 | 73.26 | 5,984 |
23 Feb 2024 | 74.80 | 74.41 | 73.80 | 74.06 | 74.06 | 15,496 |
22 Feb 2024 | 75.57 | 75.15 | 74.55 | 74.79 | 74.79 | 9,291 |
21 Feb 2024 | 74.70 | 75.19 | 73.80 | 75.08 | 75.08 | 4,664 |
20 Feb 2024 | 74.75 | 74.70 | 74.10 | 74.32 | 74.32 | 13,941 |
19 Feb 2024 | 75.03 | 75.05 | 74.35 | 74.76 | 74.76 | 13,242 |
16 Feb 2024 | 74.65 | 75.35 | 74.75 | 75.16 | 75.16 | 33,974 |
15 Feb 2024 | 73.63 | 74.80 | 74.10 | 74.44 | 74.44 | 14,117 |
14 Feb 2024 | 74.75 | 75.30 | 73.80 | 74.04 | 74.04 | 12,749 |
13 Feb 2024 | 74.85 | 74.80 | 74.10 | 74.44 | 74.44 | 10,145 |
12 Feb 2024 | 76.45 | 75.80 | 74.75 | 74.81 | 74.81 | 13,998 |
09 Feb 2024 | 76.70 | 76.30 | 75.40 | 76.05 | 76.05 | 21,314 |
08 Feb 2024 | 78.05 | 78.00 | 76.25 | 76.56 | 76.56 | 22,024 |
07 Feb 2024 | 79.38 | 78.60 | 77.50 | 77.86 | 77.86 | 14,802 |
06 Feb 2024 | 77.93 | 79.75 | 77.85 | 78.99 | 78.99 | 12,735 |
05 Feb 2024 | 77.03 | 78.25 | 76.95 | 77.84 | 77.84 | 11,592 |
02 Feb 2024 | 76.65 | 78.00 | 76.91 | 77.40 | 77.40 | 5,438 |
01 Feb 2024 | 76.35 | 76.60 | 76.20 | 76.51 | 76.51 | 6,820 |
31 Jan 2024 | 76.45 | 76.75 | 75.76 | 76.60 | 76.60 | 25,668 |
30 Jan 2024 | 76.75 | 77.00 | 76.00 | 76.20 | 76.20 | 10,691 |
29 Jan 2024 | 76.15 | 76.81 | 75.80 | 75.92 | 75.92 | 7,346 |
26 Jan 2024 | 77.22 | 76.30 | 75.25 | 75.72 | 75.72 | 25,194 |
25 Jan 2024 | 80.15 | 79.65 | 75.60 | 76.22 | 76.22 | 28,327 |
24 Jan 2024 | 78.50 | 80.31 | 78.95 | 80.29 | 80.29 | 6,449 |
23 Jan 2024 | 80.10 | 79.65 | 78.65 | 78.80 | 78.80 | 10,912 |
22 Jan 2024 | 81.43 | 81.15 | 80.15 | 80.43 | 80.43 | 8,940 |
19 Jan 2024 | 80.45 | 82.10 | 81.00 | 81.00 | 81.00 | 13,781 |
18 Jan 2024 | 80.65 | 81.90 | 80.55 | 81.66 | 81.66 | 21,294 |
17 Jan 2024 | 80.75 | 81.25 | 80.40 | 80.44 | 80.44 | 36,119 |
16 Jan 2024 | 81.63 | 81.60 | 80.00 | 81.50 | 81.50 | 18,400 |
15 Jan 2024 | 82.10 | 81.90 | 79.95 | 80.04 | 80.04 | 8,693 |
12 Jan 2024 | 79.72 | 81.85 | 79.99 | 81.74 | 81.74 | 7,892 |
11 Jan 2024 | 80.45 | 81.50 | 79.15 | 80.85 | 80.85 | 79,988 |
10 Jan 2024 | 80.30 | 80.40 | 79.14 | 80.39 | 80.39 | 11,758 |
09 Jan 2024 | 78.60 | 79.85 | 78.25 | 79.79 | 79.79 | 8,796 |
08 Jan 2024 | 77.68 | 78.71 | 76.85 | 77.55 | 77.55 | 21,958 |
05 Jan 2024 | 76.90 | 78.00 | 76.80 | 77.70 | 77.70 | 12,903 |
04 Jan 2024 | 75.93 | 77.65 | 76.50 | 76.95 | 76.95 | 19,471 |
03 Jan 2024 | 74.25 | 75.75 | 74.25 | 74.69 | 74.69 | 41,742 |
02 Jan 2024 | 75.43 | 75.39 | 73.65 | 73.89 | 73.89 | 8,704 |
29 Dec 2023 | 72.65 | 74.16 | 72.65 | 74.15 | 74.15 | 8,258 |
28 Dec 2023 | 73.03 | 72.85 | 71.98 | 72.40 | 72.40 | 7,458 |
27 Dec 2023 | 71.03 | 72.85 | 71.25 | 72.53 | 72.53 | 14,577 |
22 Dec 2023 | 70.90 | 71.10 | 70.50 | 71.09 | 71.09 | 8,022 |
21 Dec 2023 | 71.47 | 71.90 | 70.75 | 70.80 | 70.80 | 16,072 |
20 Dec 2023 | 71.88 | 72.05 | 70.90 | 71.55 | 71.55 | 40,980 |
19 Dec 2023 | 71.18 | 73.20 | 71.35 | 72.00 | 72.00 | 19,652 |
18 Dec 2023 | 70.80 | 71.50 | 70.95 | 71.05 | 71.05 | 27,019 |
15 Dec 2023 | 72.10 | 72.75 | 71.14 | 71.18 | 71.18 | 29,493 |
14 Dec 2023 | 70.55 | 72.30 | 70.70 | 72.20 | 72.20 | 30,086 |
13 Dec 2023 | 71.32 | 70.50 | 69.92 | 70.26 | 70.26 | 5,091 |
12 Dec 2023 | 71.22 | 71.80 | 70.49 | 71.71 | 71.71 | 9,772 |
11 Dec 2023 | 71.28 | 71.50 | 71.00 | 71.24 | 71.24 | 28,059 |
08 Dec 2023 | 71.88 | 72.00 | 70.90 | 71.80 | 71.80 | 97,044 |
07 Dec 2023 | 72.50 | 72.25 | 71.50 | 72.05 | 72.05 | 13,098 |
06 Dec 2023 | 73.93 | 74.15 | 72.70 | 73.15 | 73.15 | 14,371 |
05 Dec 2023 | 73.22 | 74.06 | 73.60 | 73.90 | 73.90 | 6,865 |
04 Dec 2023 | 73.93 | 74.65 | 73.61 | 73.61 | 73.61 | 4,330 |
01 Dec 2023 | 74.40 | 74.20 | 73.85 | 74.07 | 74.07 | 12,762 |
30 Nov 2023 | 74.45 | 74.75 | 73.80 | 74.68 | 74.68 | 36,935 |
29 Nov 2023 | 73.57 | 75.20 | 73.55 | 74.59 | 74.59 | 16,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |