Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 76.50 | 78.25 | 76.45 | 77.85 | 77.85 | 371 |
02 May 2024 | 78.50 | 78.35 | 76.45 | 76.45 | 76.45 | 934 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 81.78 | 81.05 | 78.80 | 78.80 | 78.80 | 618 |
29 Apr 2024 | 81.03 | 81.00 | 80.10 | 80.40 | 80.40 | 26,051 |
26 Apr 2024 | 82.00 | 82.45 | 80.50 | 80.88 | 80.88 | 6,329 |
25 Apr 2024 | 82.00 | 82.25 | 80.40 | 81.60 | 81.60 | 13,522 |
24 Apr 2024 | 77.93 | 85.50 | 77.95 | 83.18 | 83.18 | 119,509 |
23 Apr 2024 | 71.03 | 71.80 | 69.65 | 70.43 | 70.43 | 19,500 |
22 Apr 2024 | 71.68 | 72.00 | 70.70 | 71.10 | 71.10 | 6,906 |
19 Apr 2024 | 70.50 | 71.55 | 69.60 | 71.10 | 71.10 | 14,732 |
18 Apr 2024 | 73.43 | 72.40 | 71.24 | 71.24 | 71.24 | 11,517 |
17 Apr 2024 | 72.70 | 74.10 | 72.00 | 73.00 | 73.00 | 8,772 |
16 Apr 2024 | 74.50 | 73.20 | 72.35 | 73.10 | 73.10 | 10,862 |
15 Apr 2024 | 74.05 | 75.00 | 73.70 | 74.15 | 74.15 | 11,908 |
12 Apr 2024 | 75.63 | 76.20 | 74.68 | 74.69 | 74.69 | 7,114 |
11 Apr 2024 | 75.63 | 76.05 | 75.10 | 75.54 | 75.54 | 35,789 |
10 Apr 2024 | 76.00 | 77.35 | 75.80 | 76.29 | 76.29 | 27,643 |
09 Apr 2024 | 73.88 | 75.40 | 74.50 | 75.26 | 75.26 | 36,393 |
08 Apr 2024 | 74.45 | 74.90 | 73.90 | 73.90 | 73.90 | 3,679 |
05 Apr 2024 | 75.07 | 75.60 | 73.90 | 74.48 | 74.48 | 10,516 |
04 Apr 2024 | 74.50 | 76.00 | 74.20 | 74.85 | 74.85 | 9,682 |
03 Apr 2024 | 74.15 | 74.55 | 73.95 | 74.11 | 74.11 | 15,861 |
02 Apr 2024 | 76.35 | 76.40 | 74.05 | 76.17 | 76.17 | 18,244 |
28 Mar 2024 | 75.03 | 75.75 | 74.70 | 75.28 | 75.28 | 31,068 |
27 Mar 2024 | 75.47 | 75.60 | 75.00 | 75.46 | 75.46 | 5,117 |
26 Mar 2024 | 75.28 | 75.70 | 75.00 | 75.24 | 75.24 | 5,930 |
25 Mar 2024 | 75.53 | 75.65 | 74.50 | 75.00 | 75.00 | 8,078 |
22 Mar 2024 | 76.95 | 76.00 | 75.30 | 75.45 | 75.45 | 9,536 |
21 Mar 2024 | 75.47 | 76.75 | 75.55 | 75.79 | 75.79 | 7,054 |
20 Mar 2024 | 74.00 | 74.15 | 73.60 | 73.97 | 73.97 | 3,734 |
19 Mar 2024 | 76.00 | 75.50 | 73.80 | 75.30 | 75.30 | 20,517 |
18 Mar 2024 | 75.32 | 76.10 | 75.35 | 75.67 | 75.67 | 4,984 |
15 Mar 2024 | 77.22 | 76.50 | 75.20 | 76.27 | 76.27 | 5,208 |
14 Mar 2024 | 78.35 | 79.00 | 77.15 | 77.38 | 77.38 | 5,443 |
13 Mar 2024 | 80.00 | 80.30 | 78.60 | 78.60 | 78.60 | 3,924 |
12 Mar 2024 | 78.40 | 79.70 | 78.30 | 78.51 | 78.51 | 2,395 |
11 Mar 2024 | 78.80 | 79.20 | 77.25 | 78.13 | 78.13 | 67,680 |
08 Mar 2024 | 80.20 | 81.10 | 80.25 | 80.58 | 80.58 | 3,520 |
07 Mar 2024 | 79.47 | 81.65 | 79.45 | 81.18 | 81.18 | 5,950 |
06 Mar 2024 | 77.22 | 80.56 | 78.00 | 79.98 | 79.98 | 6,818 |
05 Mar 2024 | 78.60 | 78.45 | 78.09 | 78.09 | 78.09 | 6,294 |
04 Mar 2024 | 78.10 | 79.80 | 78.68 | 79.44 | 79.44 | 2,946 |
01 Mar 2024 | 79.18 | 79.11 | 77.46 | 78.22 | 78.22 | 6,074 |
29 Feb 2024 | 78.20 | 78.12 | 77.50 | 77.60 | 77.60 | 7,683 |
28 Feb 2024 | 79.82 | 79.80 | 78.30 | 78.83 | 78.83 | 5,183 |
27 Feb 2024 | 79.03 | 80.55 | 79.45 | 79.79 | 79.79 | 6,163 |
26 Feb 2024 | 78.60 | 79.70 | 78.50 | 78.50 | 78.50 | 5,377 |
23 Feb 2024 | 79.47 | 80.25 | 78.85 | 78.88 | 78.88 | 6,966 |
22 Feb 2024 | 80.10 | 81.70 | 79.55 | 80.12 | 80.12 | 5,458 |
21 Feb 2024 | 78.00 | 79.25 | 78.10 | 78.68 | 78.68 | 6,814 |
20 Feb 2024 | 79.43 | 79.60 | 77.70 | 78.42 | 78.42 | 7,771 |
19 Feb 2024 | 80.00 | 80.00 | 79.45 | 79.84 | 79.84 | 3,013 |
16 Feb 2024 | 79.57 | 81.40 | 79.85 | 80.66 | 80.66 | 3,788 |
15 Feb 2024 | 79.28 | 80.20 | 79.45 | 79.95 | 79.95 | 6,372 |
14 Feb 2024 | 78.65 | 79.45 | 78.10 | 78.29 | 78.29 | 18,651 |
13 Feb 2024 | 80.20 | 80.20 | 78.55 | 78.95 | 78.95 | 4,209 |
12 Feb 2024 | 80.70 | 81.40 | 80.55 | 81.00 | 81.00 | 5,213 |
09 Feb 2024 | 81.78 | 81.61 | 79.95 | 80.29 | 80.29 | 5,942 |
08 Feb 2024 | 80.90 | 82.30 | 80.20 | 81.12 | 81.12 | 4,501 |
07 Feb 2024 | 82.90 | 83.15 | 80.00 | 80.00 | 80.00 | 2,627 |
06 Feb 2024 | 82.00 | 83.15 | 80.45 | 80.99 | 80.99 | 3,651 |
05 Feb 2024 | 80.00 | 82.50 | 80.32 | 81.95 | 81.95 | 9,620 |
02 Feb 2024 | 78.70 | 79.80 | 78.90 | 79.78 | 79.78 | 2,134 |
01 Feb 2024 | 80.00 | 79.60 | 78.10 | 78.70 | 78.70 | 2,341 |
31 Jan 2024 | 80.10 | 80.25 | 79.40 | 79.59 | 79.59 | 5,977 |
30 Jan 2024 | 80.35 | 80.90 | 79.90 | 80.36 | 80.36 | 4,517 |
29 Jan 2024 | 80.85 | 79.35 | 78.44 | 78.98 | 78.98 | 7,412 |
26 Jan 2024 | 79.88 | 80.30 | 78.95 | 79.57 | 79.57 | 19,335 |
25 Jan 2024 | 82.00 | 81.05 | 79.85 | 80.53 | 80.53 | 13,025 |
24 Jan 2024 | 82.00 | 81.80 | 80.30 | 81.61 | 81.61 | 5,704 |
23 Jan 2024 | 82.70 | 81.20 | 80.55 | 81.20 | 81.20 | 3,170 |
22 Jan 2024 | 82.15 | 81.80 | 80.95 | 81.03 | 81.03 | 2,276 |
19 Jan 2024 | 82.20 | 81.85 | 80.26 | 80.40 | 80.40 | 4,249 |
18 Jan 2024 | 78.85 | 81.15 | 80.28 | 80.43 | 80.43 | 5,760 |
17 Jan 2024 | 80.50 | 79.81 | 78.80 | 79.81 | 79.81 | 3,885 |
16 Jan 2024 | 80.50 | 81.15 | 79.80 | 80.25 | 80.25 | 4,730 |
15 Jan 2024 | 81.72 | 81.35 | 80.75 | 81.17 | 81.17 | 4,468 |
12 Jan 2024 | 81.03 | 81.70 | 80.90 | 81.05 | 81.05 | 6,943 |
11 Jan 2024 | 81.03 | 81.80 | 80.45 | 80.65 | 80.65 | 8,657 |
10 Jan 2024 | 81.63 | 82.35 | 80.25 | 81.09 | 81.09 | 9,368 |
09 Jan 2024 | 81.57 | 82.10 | 80.00 | 81.60 | 81.60 | 6,886 |
08 Jan 2024 | 81.78 | 82.55 | 80.25 | 81.16 | 81.16 | 32,579 |
05 Jan 2024 | 82.05 | 82.06 | 80.30 | 81.35 | 81.35 | 21,089 |
04 Jan 2024 | 85.03 | 86.60 | 81.50 | 84.08 | 84.08 | 18,134 |
03 Jan 2024 | 88.80 | 89.10 | 86.40 | 86.85 | 86.85 | 9,528 |
02 Jan 2024 | 91.72 | 91.35 | 89.35 | 91.35 | 91.35 | 5,033 |
29 Dec 2023 | 91.63 | 92.00 | 91.20 | 91.25 | 91.25 | 713 |
28 Dec 2023 | 92.50 | 92.75 | 91.75 | 92.75 | 92.75 | 2,056 |
27 Dec 2023 | 93.47 | 93.40 | 92.09 | 92.10 | 92.10 | 7,456 |
22 Dec 2023 | 91.47 | 93.30 | 91.65 | 92.75 | 92.75 | 7,998 |
21 Dec 2023 | 90.50 | 92.15 | 89.90 | 91.43 | 91.43 | 5,773 |
20 Dec 2023 | 90.80 | 91.80 | 90.10 | 91.43 | 91.43 | 5,046 |
19 Dec 2023 | 88.50 | 91.05 | 89.50 | 90.52 | 90.52 | 7,157 |
18 Dec 2023 | 91.72 | 91.30 | 88.65 | 90.47 | 90.47 | 3,177 |
15 Dec 2023 | 90.70 | 92.35 | 91.25 | 91.90 | 91.90 | 5,278 |
14 Dec 2023 | 90.00 | 91.35 | 90.25 | 90.85 | 90.85 | 69,876 |
13 Dec 2023 | 89.93 | 90.00 | 88.70 | 89.33 | 89.33 | 4,656 |
12 Dec 2023 | 88.95 | 89.35 | 88.35 | 88.65 | 88.65 | 8,996 |
11 Dec 2023 | 87.57 | 88.80 | 87.50 | 87.60 | 87.60 | 11,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |