Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 77.74 | 78.48 | 76.70 | 78.05 | 78.05 | 316 |
20 May 2024 | 78.28 | 78.68 | 77.37 | 77.79 | 77.79 | 720 |
17 May 2024 | 77.03 | 78.06 | 77.03 | 78.03 | 78.03 | 1,008 |
16 May 2024 | 78.49 | 78.50 | 77.64 | 77.78 | 77.78 | 1,209 |
15 May 2024 | 77.39 | 78.31 | 76.78 | 78.03 | 78.03 | 417 |
14 May 2024 | 77.13 | 77.36 | 76.63 | 76.88 | 76.88 | 636 |
13 May 2024 | 77.74 | 78.30 | 76.99 | 77.24 | 77.24 | 1,575 |
10 May 2024 | 77.48 | 78.56 | 77.48 | 78.03 | 78.03 | 63,114 |
09 May 2024 | 75.92 | 77.11 | 75.34 | 77.00 | 77.00 | 706 |
08 May 2024 | 75.97 | 76.41 | 75.90 | 75.98 | 75.98 | 1,250 |
07 May 2024 | 75.26 | 75.94 | 75.22 | 75.74 | 75.74 | 1,328 |
03 May 2024 | 74.15 | 75.65 | 73.41 | 73.86 | 73.86 | 476 |
02 May 2024 | 74.29 | 74.29 | 72.37 | 73.47 | 73.47 | 2,132 |
01 May 2024 | 73.02 | 73.36 | 70.99 | 72.96 | 72.96 | 258 |
30 Apr 2024 | 73.85 | 73.85 | 73.01 | 73.45 | 73.45 | 1,599 |
29 Apr 2024 | 74.48 | 75.08 | 73.35 | 73.83 | 73.83 | 736 |
26 Apr 2024 | 75.60 | 75.60 | 71.68 | 74.85 | 74.85 | 3,618 |
25 Apr 2024 | 75.72 | 76.36 | 74.77 | 75.67 | 75.67 | 737 |
24 Apr 2024 | 75.78 | 76.33 | 75.10 | 76.02 | 76.02 | 608 |
23 Apr 2024 | 75.79 | 76.39 | 75.52 | 76.02 | 76.02 | 1,443 |
22 Apr 2024 | 75.89 | 76.22 | 75.22 | 76.08 | 76.08 | 634 |
19 Apr 2024 | 73.72 | 75.32 | 73.54 | 75.16 | 75.16 | 4,457 |
18 Apr 2024 | 73.20 | 74.61 | 72.68 | 73.25 | 73.25 | 2,616 |
17 Apr 2024 | 72.26 | 73.20 | 71.93 | 72.47 | 72.47 | 954 |
16 Apr 2024 | 73.75 | 75.05 | 71.88 | 72.20 | 72.20 | 13,727 |
15 Apr 2024 | 74.96 | 74.96 | 72.93 | 73.15 | 73.15 | 5,604 |
12 Apr 2024 | 71.60 | 71.90 | 70.40 | 70.81 | 70.81 | 2,316 |
11 Apr 2024 | 72.54 | 72.54 | 70.81 | 71.81 | 71.81 | 835 |
10 Apr 2024 | 71.40 | 73.36 | 71.40 | 72.10 | 72.10 | 539 |
09 Apr 2024 | 73.20 | 73.36 | 72.34 | 72.65 | 72.65 | 4,735 |
08 Apr 2024 | 72.93 | 73.56 | 72.30 | 73.13 | 73.13 | 1,373 |
05 Apr 2024 | 72.16 | 72.70 | 71.47 | 72.70 | 72.70 | 2,211 |
04 Apr 2024 | 73.43 | 74.04 | 73.06 | 73.59 | 73.59 | 3,053 |
03 Apr 2024 | 72.61 | 72.86 | 72.16 | 72.86 | 72.86 | 2,683 |
02 Apr 2024 | 75.41 | 75.41 | 72.22 | 72.56 | 72.56 | 4,690 |
28 Mar 2024 | 78.71 | 79.03 | 78.30 | 78.61 | 78.61 | 1,827 |
27 Mar 2024 | 78.05 | 78.74 | 77.59 | 78.05 | 78.05 | 2,562 |
26 Mar 2024 | 77.00 | 77.90 | 76.75 | 77.48 | 77.48 | 3,293 |
25 Mar 2024 | 77.61 | 77.61 | 76.66 | 76.98 | 76.98 | 2,955 |
22 Mar 2024 | 77.42 | 78.40 | 76.59 | 77.02 | 77.02 | 1,931 |
21 Mar 2024 | 77.01 | 77.62 | 76.59 | 77.42 | 77.42 | 2,262 |
20 Mar 2024 | 78.44 | 79.00 | 77.42 | 77.62 | 77.62 | 3,227 |
19 Mar 2024 | 77.52 | 78.27 | 77.09 | 78.15 | 78.15 | 2,276 |
18 Mar 2024 | 74.25 | 77.41 | 74.25 | 77.18 | 77.18 | 2,300 |
15 Mar 2024 | 76.00 | 76.32 | 74.32 | 75.52 | 75.52 | 2,315 |
14 Mar 2024 | 76.01 | 76.61 | 75.04 | 75.42 | 75.42 | 5,142 |
13 Mar 2024 | 77.36 | 77.76 | 76.77 | 76.81 | 76.81 | 992 |
12 Mar 2024 | 77.55 | 78.38 | 76.20 | 76.48 | 76.48 | 956 |
11 Mar 2024 | 77.62 | 78.65 | 77.18 | 78.09 | 78.09 | 4,301 |
08 Mar 2024 | 77.76 | 78.83 | 77.76 | 78.74 | 78.74 | 1,572 |
07 Mar 2024 | 79.00 | 79.51 | 78.27 | 79.46 | 79.46 | 3,281 |
06 Mar 2024 | 77.60 | 78.08 | 77.07 | 77.17 | 77.17 | 1,476 |
05 Mar 2024 | 78.65 | 78.96 | 77.16 | 77.28 | 77.28 | 2,757 |
04 Mar 2024 | 77.77 | 79.33 | 77.77 | 78.25 | 78.25 | 1,719 |
01 Mar 2024 | 77.87 | 79.32 | 76.63 | 77.41 | 77.41 | 5,580 |
29 Feb 2024 | 78.07 | 78.71 | 77.33 | 78.01 | 78.01 | 1,051 |
28 Feb 2024 | 79.36 | 80.20 | 78.64 | 78.64 | 78.64 | 1,986 |
27 Feb 2024 | 80.08 | 80.45 | 79.81 | 80.26 | 80.26 | 561 |
26 Feb 2024 | 80.56 | 81.42 | 80.08 | 80.08 | 80.08 | 3,187 |
23 Feb 2024 | 79.80 | 80.67 | 79.80 | 80.10 | 80.10 | 4,215 |
22 Feb 2024 | 79.14 | 79.74 | 79.05 | 79.50 | 79.50 | 1,005 |
21 Feb 2024 | 79.34 | 79.84 | 78.75 | 79.09 | 79.09 | 1,734 |
20 Feb 2024 | 78.55 | 79.79 | 78.41 | 79.60 | 79.60 | 6,599 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 78.30 | 78.96 | 78.01 | 78.93 | 78.93 | 1,840 |
15 Feb 2024 | 77.80 | 78.42 | 77.48 | 78.09 | 78.09 | 1,099 |
14 Feb 2024 | 76.90 | 77.44 | 75.95 | 77.02 | 77.02 | 627 |
13 Feb 2024 | 78.46 | 78.46 | 76.77 | 76.77 | 76.77 | 684 |
12 Feb 2024 | 77.50 | 77.88 | 77.03 | 77.81 | 77.81 | 1,884 |
09 Feb 2024 | 76.27 | 76.93 | 75.93 | 76.90 | 76.90 | 420 |
08 Feb 2024 | 75.32 | 75.98 | 74.84 | 75.96 | 75.96 | 1,820 |
07 Feb 2024 | 75.38 | 75.82 | 74.68 | 75.29 | 75.29 | 1,492 |
06 Feb 2024 | 73.28 | 76.37 | 71.58 | 75.93 | 75.93 | 1,191 |
05 Feb 2024 | 75.03 | 75.62 | 74.08 | 74.31 | 74.31 | 2,620 |
02 Feb 2024 | 75.74 | 75.78 | 74.65 | 75.17 | 75.17 | 1,012 |
01 Feb 2024 | 75.33 | 75.50 | 74.15 | 75.49 | 75.49 | 117 |
31 Jan 2024 | 75.21 | 75.71 | 75.08 | 75.30 | 75.30 | 1,316 |
30 Jan 2024 | 74.26 | 74.78 | 73.90 | 74.78 | 74.78 | 113 |
29 Jan 2024 | 73.47 | 74.13 | 73.29 | 74.10 | 74.10 | 241 |
26 Jan 2024 | 74.76 | 74.76 | 73.23 | 73.60 | 73.60 | 1,451 |
25 Jan 2024 | 73.49 | 74.61 | 71.90 | 73.12 | 73.12 | 4,949 |
24 Jan 2024 | 76.50 | 77.21 | 75.28 | 75.56 | 75.56 | 552 |
23 Jan 2024 | 75.47 | 76.07 | 75.08 | 76.05 | 76.05 | 101,506 |
22 Jan 2024 | 73.94 | 75.30 | 73.90 | 75.14 | 75.14 | 1,655 |
19 Jan 2024 | 76.84 | 76.84 | 75.03 | 75.12 | 75.12 | 2,519 |
18 Jan 2024 | 74.52 | 76.00 | 74.36 | 75.87 | 75.87 | 1,180 |
17 Jan 2024 | 79.13 | 79.40 | 78.19 | 78.53 | 78.53 | 1,185 |
16 Jan 2024 | 79.38 | 79.38 | 78.41 | 78.55 | 78.55 | 205,814 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 77.52 | 78.98 | 76.27 | 78.85 | 78.85 | 3,045 |
11 Jan 2024 | 78.60 | 79.62 | 78.01 | 79.62 | 79.62 | 8,334 |
10 Jan 2024 | 77.97 | 78.34 | 77.05 | 78.17 | 78.17 | 3,042 |
09 Jan 2024 | 77.11 | 77.61 | 76.67 | 77.61 | 77.61 | 3,361 |
08 Jan 2024 | 77.60 | 77.60 | 75.78 | 76.65 | 76.65 | 470 |
05 Jan 2024 | 77.03 | 77.21 | 77.02 | 77.04 | 77.04 | 535 |
04 Jan 2024 | 77.14 | 77.54 | 76.99 | 77.37 | 77.37 | 699 |
03 Jan 2024 | 77.87 | 77.87 | 76.18 | 76.99 | 76.99 | 13,721 |
02 Jan 2024 | 75.14 | 77.52 | 74.91 | 76.87 | 76.87 | 165,674 |
29 Dec 2023 | 73.89 | 74.51 | 73.70 | 74.00 | 74.00 | 532 |
28 Dec 2023 | 73.71 | 74.18 | 73.47 | 73.96 | 73.96 | 557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |