Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 76.32 | 76.44 | 76.05 | 76.05 | 76.05 | 2,290 |
03 May 2024 | 77.54 | 78.20 | 75.69 | 76.29 | 76.29 | 608 |
02 May 2024 | 75.88 | 75.97 | 75.48 | 75.97 | 75.97 | 900 |
01 May 2024 | 75.70 | 75.91 | 75.70 | 75.70 | 75.70 | 32 |
30 Apr 2024 | 75.99 | 75.99 | 75.77 | 75.77 | 75.77 | 832 |
29 Apr 2024 | 76.00 | 76.84 | 76.00 | 76.84 | 76.84 | 9 |
26 Apr 2024 | 75.90 | 76.32 | 75.79 | 76.32 | 76.32 | 833 |
25 Apr 2024 | 76.37 | 76.37 | 75.63 | 75.89 | 75.89 | 1,634 |
24 Apr 2024 | 77.04 | 77.22 | 76.75 | 76.89 | 76.89 | 1,557 |
23 Apr 2024 | 76.97 | 77.15 | 76.91 | 77.01 | 77.01 | 1,061 |
22 Apr 2024 | 75.38 | 76.41 | 75.28 | 76.41 | 76.41 | 18,438 |
19 Apr 2024 | 75.06 | 75.54 | 75.06 | 75.40 | 75.40 | 1,922 |
18 Apr 2024 | 74.97 | 75.03 | 74.74 | 75.03 | 75.03 | 446 |
17 Apr 2024 | 75.19 | 75.32 | 74.78 | 74.82 | 74.82 | 802 |
16 Apr 2024 | 77.18 | 77.54 | 75.82 | 76.14 | 76.14 | 27,395 |
15 Apr 2024 | 77.96 | 78.28 | 77.81 | 77.99 | 77.99 | 1,084 |
12 Apr 2024 | 77.76 | 77.76 | 77.38 | 77.38 | 77.38 | 631 |
11 Apr 2024 | 77.84 | 77.84 | 77.56 | 77.61 | 77.61 | 335 |
10 Apr 2024 | 77.68 | 77.97 | 77.58 | 77.67 | 77.67 | 2,485 |
09 Apr 2024 | 78.06 | 78.16 | 77.69 | 78.16 | 78.16 | 2,271 |
08 Apr 2024 | 77.48 | 78.04 | 77.48 | 78.04 | 78.04 | 13 |
05 Apr 2024 | 77.35 | 77.70 | 77.26 | 77.49 | 77.49 | 2,534 |
04 Apr 2024 | 78.55 | 78.73 | 78.27 | 78.51 | 78.51 | 2,468 |
03 Apr 2024 | 76.98 | 77.15 | 76.25 | 77.15 | 77.15 | 883 |
02 Apr 2024 | 75.99 | 75.99 | 75.92 | 75.92 | 75.92 | 560 |
28 Mar 2024 | 77.47 | 77.85 | 77.38 | 77.83 | 77.83 | 322 |
27 Mar 2024 | 76.60 | 77.28 | 76.60 | 77.11 | 77.11 | 1,536 |
26 Mar 2024 | 75.00 | 75.86 | 75.00 | 75.71 | 75.71 | 813 |
25 Mar 2024 | 75.44 | 75.59 | 75.44 | 75.59 | 75.59 | 5 |
22 Mar 2024 | 75.38 | 75.79 | 74.84 | 74.87 | 74.87 | 266 |
21 Mar 2024 | 75.19 | 75.47 | 74.77 | 75.47 | 75.47 | 2,255 |
20 Mar 2024 | 76.37 | 76.41 | 75.25 | 75.25 | 75.25 | 2,640 |
19 Mar 2024 | 76.05 | 76.29 | 76.05 | 76.09 | 76.09 | 461 |
18 Mar 2024 | 75.98 | 76.57 | 75.69 | 76.26 | 76.26 | 577 |
15 Mar 2024 | 75.26 | 75.30 | 75.10 | 75.30 | 75.30 | 915 |
14 Mar 2024 | 75.49 | 75.56 | 74.97 | 75.08 | 75.08 | 1,530 |
13 Mar 2024 | 76.46 | 76.69 | 76.26 | 76.26 | 76.26 | 240 |
12 Mar 2024 | 76.31 | 76.39 | 76.02 | 76.02 | 76.02 | 97 |
11 Mar 2024 | 76.87 | 76.87 | 76.02 | 76.33 | 76.33 | 591 |
08 Mar 2024 | 76.36 | 76.52 | 76.23 | 76.52 | 76.52 | 283 |
07 Mar 2024 | 75.45 | 76.44 | 75.45 | 76.44 | 76.44 | 762 |
06 Mar 2024 | 74.74 | 75.90 | 74.70 | 75.22 | 75.22 | 683 |
05 Mar 2024 | 74.61 | 74.61 | 74.02 | 74.18 | 74.18 | 92 |
04 Mar 2024 | 73.36 | 73.58 | 73.14 | 73.56 | 73.56 | 234 |
01 Mar 2024 | 73.26 | 74.13 | 73.26 | 74.13 | 74.13 | 1,648 |
29 Feb 2024 | 74.08 | 74.08 | 73.72 | 73.72 | 73.72 | 182 |
28 Feb 2024 | 75.36 | 75.36 | 74.25 | 74.25 | 74.25 | 1,167 |
27 Feb 2024 | 74.55 | 75.36 | 74.55 | 75.36 | 75.36 | 2,430 |
26 Feb 2024 | 75.56 | 75.98 | 75.25 | 75.25 | 75.25 | 1,002 |
23 Feb 2024 | 76.40 | 76.45 | 75.69 | 75.69 | 75.69 | 747 |
22 Feb 2024 | 75.64 | 76.39 | 75.56 | 76.37 | 76.37 | 543 |
21 Feb 2024 | 74.97 | 75.36 | 74.86 | 75.07 | 75.07 | 1,184 |
20 Feb 2024 | 73.72 | 74.77 | 73.72 | 74.77 | 74.77 | 2,233 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 73.80 | 74.32 | 73.63 | 74.31 | 74.31 | 670 |
15 Feb 2024 | 73.17 | 73.82 | 73.17 | 73.40 | 73.40 | 461 |
14 Feb 2024 | 73.13 | 73.16 | 72.57 | 72.61 | 72.61 | 6,530 |
13 Feb 2024 | 74.44 | 74.44 | 73.36 | 73.65 | 73.65 | 336 |
12 Feb 2024 | 73.64 | 73.66 | 73.02 | 73.59 | 73.59 | 291 |
09 Feb 2024 | 73.83 | 74.00 | 73.29 | 73.30 | 73.30 | 1,032 |
08 Feb 2024 | 73.42 | 73.52 | 72.74 | 72.96 | 72.96 | 533 |
07 Feb 2024 | 74.30 | 74.34 | 73.74 | 74.34 | 74.34 | 914 |
06 Feb 2024 | 72.04 | 74.46 | 72.04 | 74.46 | 74.46 | 5,019 |
05 Feb 2024 | 71.58 | 72.47 | 71.58 | 72.25 | 72.25 | 1,710 |
02 Feb 2024 | 74.51 | 74.98 | 71.74 | 72.19 | 72.19 | 640 |
01 Feb 2024 | 73.64 | 74.42 | 73.50 | 74.35 | 74.35 | 324 |
31 Jan 2024 | 74.98 | 75.64 | 74.90 | 74.90 | 74.90 | 2,099 |
30 Jan 2024 | 75.16 | 75.18 | 74.79 | 74.99 | 74.99 | 758 |
29 Jan 2024 | 74.19 | 74.74 | 74.19 | 74.74 | 74.74 | 5 |
26 Jan 2024 | 74.45 | 74.84 | 74.45 | 74.78 | 74.78 | 1,244 |
25 Jan 2024 | 74.44 | 74.44 | 73.29 | 74.01 | 74.01 | 450 |
24 Jan 2024 | 74.54 | 74.54 | 74.00 | 74.21 | 74.21 | 111 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 73.97 | 74.33 | 73.66 | 74.21 | 74.21 | 510 |
19 Jan 2024 | 73.06 | 73.41 | 72.98 | 73.41 | 73.41 | 313 |
18 Jan 2024 | 73.24 | 73.65 | 73.17 | 73.17 | 73.17 | 25,973 |
17 Jan 2024 | 72.45 | 73.61 | 72.45 | 73.21 | 73.21 | 1,922 |
16 Jan 2024 | 71.95 | 72.72 | 71.95 | 72.47 | 72.47 | 73 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 73.00 | 73.00 | 72.59 | 72.63 | 72.63 | 162 |
11 Jan 2024 | 71.63 | 71.65 | 71.19 | 71.47 | 71.47 | 218 |
10 Jan 2024 | 71.87 | 72.08 | 71.57 | 71.65 | 71.65 | 641 |
09 Jan 2024 | 71.92 | 72.56 | 71.92 | 72.56 | 72.56 | 231 |
08 Jan 2024 | 73.25 | 73.25 | 71.01 | 71.21 | 71.21 | 2,652 |
05 Jan 2024 | 72.99 | 72.99 | 72.96 | 72.96 | 72.96 | 90 |
04 Jan 2024 | 72.37 | 73.01 | 72.37 | 73.00 | 73.00 | 20,937 |
03 Jan 2024 | 72.16 | 72.75 | 72.16 | 72.75 | 72.75 | 566 |
02 Jan 2024 | 70.95 | 72.20 | 70.53 | 72.20 | 72.20 | 629 |
29 Dec 2023 | 71.34 | 71.34 | 70.93 | 70.94 | 70.94 | 252 |
28 Dec 2023 | 70.81 | 71.12 | 70.81 | 71.08 | 71.08 | 230 |
27 Dec 2023 | 70.99 | 70.99 | 70.96 | 70.96 | 70.96 | 84 |
22 Dec 2023 | 71.07 | 71.39 | 71.07 | 71.34 | 71.34 | 90,174 |
21 Dec 2023 | 71.04 | 71.13 | 71.04 | 71.04 | 71.04 | 149 |
20 Dec 2023 | 70.94 | 71.06 | 70.89 | 70.89 | 70.89 | 291 |
19 Dec 2023 | 71.45 | 71.59 | 70.95 | 70.99 | 70.99 | 448 |
18 Dec 2023 | 70.98 | 71.35 | 70.98 | 71.04 | 71.04 | 167 |
15 Dec 2023 | 71.08 | 71.26 | 70.82 | 70.95 | 70.95 | 1,070 |
14 Dec 2023 | 71.60 | 71.60 | 71.08 | 71.10 | 71.10 | 185 |
13 Dec 2023 | 69.98 | 70.02 | 69.76 | 69.90 | 69.90 | 521 |
12 Dec 2023 | 68.32 | 69.42 | 68.32 | 69.42 | 69.42 | 159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |