Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 85.45 | 86.35 | 84.60 | 85.80 | 85.80 | 1,350 |
02 May 2024 | 84.80 | 85.65 | 84.05 | 85.00 | 85.00 | 3,244 |
01 May 2024 | 84.80 | 84.80 | 84.80 | 84.78 | 84.78 | 3,781 |
30 Apr 2024 | 86.20 | 86.75 | 84.40 | 84.78 | 84.78 | 7,027 |
29 Apr 2024 | 85.28 | 86.00 | 85.15 | 85.93 | 85.93 | 1,171 |
26 Apr 2024 | 83.03 | 86.00 | 81.85 | 85.18 | 85.18 | 56,877 |
25 Apr 2024 | 83.72 | 84.80 | 82.34 | 82.28 | 82.28 | 18,872 |
24 Apr 2024 | 85.03 | 85.65 | 83.70 | 83.85 | 83.85 | 31,470 |
23 Apr 2024 | 82.30 | 84.95 | 81.45 | 84.60 | 84.60 | 53,358 |
22 Apr 2024 | 81.03 | 82.05 | 80.60 | 81.65 | 81.65 | 16,069 |
19 Apr 2024 | 80.75 | 81.90 | 79.90 | 81.55 | 81.55 | 18,109 |
18 Apr 2024 | 80.10 | 81.55 | 79.40 | 81.53 | 81.53 | 49,213 |
17 Apr 2024 | 80.80 | 81.85 | 79.88 | 80.30 | 80.30 | 20,722 |
16 Apr 2024 | 82.75 | 84.00 | 80.77 | 80.80 | 80.80 | 57,847 |
15 Apr 2024 | 82.00 | 84.50 | 81.50 | 83.30 | 83.30 | 35,758 |
12 Apr 2024 | 82.80 | 83.90 | 81.80 | 81.88 | 81.88 | 49,700 |
11 Apr 2024 | 82.00 | 82.75 | 81.05 | 82.55 | 82.55 | 38,782 |
10 Apr 2024 | 81.72 | 82.80 | 81.00 | 82.13 | 82.13 | 36,154 |
09 Apr 2024 | 81.43 | 82.50 | 81.10 | 81.70 | 81.70 | 34,736 |
08 Apr 2024 | 79.53 | 82.00 | 79.10 | 81.68 | 81.68 | 41,316 |
05 Apr 2024 | 79.13 | 80.50 | 78.05 | 79.40 | 79.40 | 57,866 |
04 Apr 2024 | 79.93 | 80.50 | 79.20 | 80.10 | 80.10 | 32,939 |
03 Apr 2024 | 79.07 | 81.20 | 78.75 | 79.95 | 79.95 | 67,051 |
02 Apr 2024 | 81.28 | 81.50 | 79.00 | 79.28 | 79.28 | 436,855 |
28 Mar 2024 | 80.95 | 81.35 | 80.20 | 81.10 | 81.10 | 48,079 |
27 Mar 2024 | 80.65 | 81.50 | 80.35 | 81.13 | 81.13 | 55,487 |
26 Mar 2024 | 80.95 | 82.05 | 80.50 | 80.90 | 80.90 | 18,270 |
25 Mar 2024 | 80.55 | 81.55 | 80.25 | 81.35 | 81.35 | 36,145 |
22 Mar 2024 | 80.20 | 81.15 | 80.05 | 80.88 | 80.88 | 18,399 |
21 Mar 2024 | 80.20 | 80.95 | 78.95 | 80.75 | 80.75 | 48,841 |
20 Mar 2024 | 79.28 | 80.00 | 79.15 | 79.43 | 79.43 | 123,113 |
19 Mar 2024 | 78.25 | 79.60 | 78.15 | 79.38 | 79.38 | 58,747 |
18 Mar 2024 | 78.00 | 78.90 | 77.50 | 78.43 | 78.43 | 29,259 |
15 Mar 2024 | 78.30 | 78.80 | 77.35 | 78.00 | 78.00 | 74,165 |
14 Mar 2024 | 80.00 | 80.55 | 78.30 | 78.55 | 78.55 | 58,041 |
13 Mar 2024 | 80.15 | 80.85 | 79.70 | 80.10 | 80.10 | 37,267 |
12 Mar 2024 | 80.00 | 80.50 | 79.35 | 80.07 | 80.07 | 61,764 |
11 Mar 2024 | 79.03 | 80.00 | 78.50 | 79.70 | 79.70 | 22,471 |
08 Mar 2024 | 78.85 | 79.95 | 78.40 | 79.38 | 79.38 | 20,672 |
07 Mar 2024 | 77.63 | 79.35 | 77.05 | 79.05 | 79.05 | 39,789 |
06 Mar 2024 | 77.03 | 77.60 | 76.50 | 77.43 | 77.43 | 95,601 |
05 Mar 2024 | 76.80 | 77.55 | 76.30 | 76.97 | 76.97 | 23,711 |
04 Mar 2024 | 78.10 | 78.20 | 76.90 | 77.10 | 77.10 | 39,074 |
01 Mar 2024 | 78.00 | 78.65 | 77.45 | 78.00 | 78.00 | 25,179 |
29 Feb 2024 | 77.53 | 78.20 | 77.15 | 77.75 | 77.75 | 97,409 |
28 Feb 2024 | 77.78 | 78.30 | 76.80 | 77.60 | 77.60 | 21,387 |
27 Feb 2024 | 77.93 | 78.75 | 77.30 | 77.93 | 77.93 | 14,920 |
26 Feb 2024 | 78.40 | 78.90 | 77.85 | 78.28 | 78.28 | 6,833 |
23 Feb 2024 | 77.93 | 78.65 | 77.70 | 78.53 | 78.53 | 14,368 |
22 Feb 2024 | 77.38 | 78.40 | 77.50 | 77.97 | 77.97 | 45,979 |
21 Feb 2024 | 77.88 | 78.15 | 76.45 | 76.97 | 76.97 | 34,684 |
20 Feb 2024 | 78.40 | 78.29 | 77.50 | 77.63 | 77.63 | 14,244 |
19 Feb 2024 | 77.93 | 78.80 | 77.40 | 78.38 | 78.38 | 10,901 |
16 Feb 2024 | 77.68 | 78.85 | 76.80 | 78.45 | 78.45 | 17,488 |
15 Feb 2024 | 77.03 | 78.10 | 76.45 | 77.35 | 77.35 | 18,468 |
14 Feb 2024 | 76.95 | 78.00 | 76.35 | 77.18 | 77.18 | 25,794 |
13 Feb 2024 | 77.78 | 78.55 | 76.10 | 76.72 | 76.72 | 21,609 |
12 Feb 2024 | 77.18 | 78.50 | 77.10 | 77.95 | 77.95 | 9,954 |
09 Feb 2024 | 77.38 | 78.05 | 76.90 | 77.43 | 77.43 | 60,292 |
08 Feb 2024 | 77.63 | 78.35 | 77.00 | 77.60 | 77.60 | 61,517 |
07 Feb 2024 | 77.43 | 78.05 | 76.80 | 77.68 | 77.68 | 49,092 |
06 Feb 2024 | 76.70 | 77.55 | 75.85 | 77.35 | 77.35 | 17,829 |
05 Feb 2024 | 78.70 | 79.55 | 76.25 | 76.15 | 76.15 | 27,701 |
02 Feb 2024 | 78.85 | 79.70 | 77.90 | 79.13 | 79.13 | 25,824 |
01 Feb 2024 | 78.75 | 79.55 | 78.20 | 78.22 | 78.22 | 106,713 |
31 Jan 2024 | 78.45 | 79.45 | 77.55 | 79.13 | 79.13 | 150,072 |
30 Jan 2024 | 78.20 | 78.80 | 77.20 | 78.13 | 78.13 | 22,733 |
29 Jan 2024 | 77.03 | 78.05 | 76.20 | 77.60 | 77.60 | 18,924 |
26 Jan 2024 | 76.75 | 77.80 | 76.00 | 77.60 | 77.60 | 51,269 |
25 Jan 2024 | 75.68 | 76.70 | 75.20 | 76.68 | 76.68 | 23,329 |
24 Jan 2024 | 74.30 | 76.10 | 75.10 | 75.68 | 75.68 | 19,795 |
23 Jan 2024 | 74.90 | 75.30 | 74.20 | 74.35 | 74.35 | 16,210 |
22 Jan 2024 | 74.80 | 75.60 | 73.80 | 74.95 | 74.95 | 16,214 |
19 Jan 2024 | 73.53 | 74.70 | 73.10 | 74.38 | 74.38 | 28,509 |
18 Jan 2024 | 71.63 | 73.55 | 71.80 | 73.28 | 73.28 | 42,520 |
17 Jan 2024 | 71.13 | 72.15 | 70.05 | 71.50 | 71.50 | 28,919 |
16 Jan 2024 | 71.63 | 72.00 | 70.90 | 71.82 | 71.82 | 85,786 |
15 Jan 2024 | 71.95 | 72.25 | 71.25 | 71.65 | 71.65 | 8,544 |
12 Jan 2024 | 70.95 | 72.10 | 70.15 | 71.78 | 71.78 | 19,052 |
11 Jan 2024 | 71.03 | 71.57 | 70.25 | 70.43 | 70.43 | 31,572 |
10 Jan 2024 | 70.45 | 71.25 | 69.65 | 70.72 | 70.72 | 32,047 |
09 Jan 2024 | 71.63 | 72.15 | 70.15 | 70.72 | 70.72 | 128,800 |
08 Jan 2024 | 70.95 | 71.70 | 70.70 | 71.75 | 71.75 | 16,209 |
05 Jan 2024 | 71.53 | 71.55 | 70.55 | 70.93 | 70.93 | 12,225 |
04 Jan 2024 | 70.60 | 72.00 | 70.05 | 71.97 | 71.97 | 22,212 |
03 Jan 2024 | 71.03 | 71.50 | 69.90 | 70.53 | 70.53 | 25,183 |
02 Jan 2024 | 71.82 | 72.25 | 70.90 | 71.13 | 71.13 | 29,781 |
29 Dec 2023 | 72.25 | 72.60 | 71.65 | 71.90 | 71.90 | 19,842 |
28 Dec 2023 | 72.20 | 72.95 | 71.85 | 71.95 | 71.95 | 12,874 |
27 Dec 2023 | 71.68 | 73.25 | 72.00 | 72.32 | 72.32 | 18,226 |
22 Dec 2023 | 72.50 | 72.95 | 72.30 | 72.65 | 72.65 | 11,229 |
21 Dec 2023 | 72.80 | 73.25 | 71.85 | 72.65 | 72.65 | 29,474 |
20 Dec 2023 | 72.80 | 73.35 | 71.80 | 72.90 | 72.90 | 774,695 |
19 Dec 2023 | 70.45 | 72.60 | 70.05 | 72.57 | 72.57 | 131,376 |
18 Dec 2023 | 70.40 | 71.20 | 69.90 | 70.57 | 70.57 | 112,502 |
15 Dec 2023 | 71.47 | 72.40 | 70.10 | 70.70 | 70.70 | 198,157 |
14 Dec 2023 | 70.85 | 71.85 | 70.10 | 71.70 | 71.70 | 60,728 |
13 Dec 2023 | 69.88 | 70.65 | 69.35 | 69.85 | 69.85 | 47,272 |
12 Dec 2023 | 70.35 | 71.05 | 69.55 | 69.95 | 69.95 | 37,847 |
11 Dec 2023 | 70.60 | 70.90 | 69.80 | 70.28 | 70.28 | 20,759 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |