Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 70.47 | 70.47 | 68.11 | 69.36 | 69.36 | 3,241 |
01 May 2024 | 68.95 | 70.77 | 68.80 | 69.36 | 69.36 | 6,172 |
30 Apr 2024 | 70.82 | 72.77 | 69.90 | 71.46 | 71.46 | 247,771 |
29 Apr 2024 | 68.71 | 71.41 | 67.60 | 70.28 | 70.28 | 246,905 |
26 Apr 2024 | 66.39 | 68.89 | 66.14 | 68.30 | 68.30 | 5,000 |
25 Apr 2024 | 65.00 | 66.97 | 64.55 | 66.78 | 66.78 | 6,410 |
24 Apr 2024 | 65.20 | 67.44 | 64.35 | 65.08 | 65.08 | 23,311 |
23 Apr 2024 | 60.58 | 61.88 | 60.50 | 61.40 | 61.40 | 3,773 |
22 Apr 2024 | 60.71 | 61.31 | 59.39 | 60.99 | 60.99 | 237,669 |
19 Apr 2024 | 61.35 | 62.50 | 60.69 | 61.18 | 61.18 | 18,943 |
18 Apr 2024 | 64.47 | 64.47 | 61.51 | 62.79 | 62.79 | 180,319 |
17 Apr 2024 | 64.72 | 65.75 | 64.15 | 64.78 | 64.78 | 219,150 |
16 Apr 2024 | 65.35 | 65.64 | 64.07 | 64.96 | 64.96 | 47,228 |
15 Apr 2024 | 67.80 | 67.95 | 65.10 | 65.60 | 65.60 | 5,122 |
12 Apr 2024 | 70.02 | 70.02 | 66.64 | 66.95 | 66.95 | 4,861 |
11 Apr 2024 | 69.55 | 70.63 | 69.09 | 70.57 | 70.57 | 1,532 |
10 Apr 2024 | 69.23 | 69.76 | 68.50 | 68.75 | 68.75 | 1,777 |
09 Apr 2024 | 69.83 | 71.90 | 68.75 | 70.66 | 70.66 | 109,089 |
08 Apr 2024 | 69.22 | 70.32 | 68.68 | 69.17 | 69.17 | 3,856 |
05 Apr 2024 | 69.23 | 69.54 | 68.11 | 69.32 | 69.32 | 3,754 |
04 Apr 2024 | 71.39 | 72.32 | 71.00 | 72.22 | 72.22 | 7,285 |
03 Apr 2024 | 70.46 | 71.46 | 69.94 | 70.97 | 70.97 | 1,903 |
02 Apr 2024 | 71.79 | 71.80 | 70.35 | 70.92 | 70.92 | 4,739 |
28 Mar 2024 | 75.53 | 76.05 | 73.44 | 73.50 | 73.50 | 3,996 |
27 Mar 2024 | 73.86 | 75.27 | 73.00 | 75.27 | 75.27 | 1,724 |
26 Mar 2024 | 73.96 | 74.05 | 72.75 | 73.09 | 73.09 | 2,332 |
25 Mar 2024 | 72.20 | 74.54 | 72.20 | 73.49 | 73.49 | 3,863 |
22 Mar 2024 | 74.87 | 75.66 | 73.86 | 74.67 | 74.67 | 4,046 |
21 Mar 2024 | 77.10 | 77.40 | 75.17 | 75.70 | 75.70 | 4,588 |
20 Mar 2024 | 73.64 | 75.09 | 73.14 | 75.09 | 75.09 | 1,268 |
19 Mar 2024 | 73.02 | 74.54 | 72.88 | 74.08 | 74.08 | 1,534 |
18 Mar 2024 | 75.44 | 75.58 | 74.14 | 74.68 | 74.68 | 2,313 |
15 Mar 2024 | 75.60 | 76.14 | 74.50 | 75.75 | 75.75 | 10,010 |
14 Mar 2024 | 79.32 | 79.66 | 76.50 | 76.50 | 76.50 | 6,109 |
13 Mar 2024 | 80.91 | 82.98 | 80.07 | 80.73 | 80.73 | 2,313 |
12 Mar 2024 | 82.41 | 82.51 | 80.33 | 80.86 | 80.86 | 1,450 |
11 Mar 2024 | 79.10 | 81.27 | 78.16 | 81.07 | 81.07 | 3,485 |
08 Mar 2024 | 82.13 | 83.64 | 80.34 | 80.86 | 80.86 | 2,721 |
07 Mar 2024 | 77.35 | 85.12 | 77.35 | 84.09 | 84.09 | 11,614 |
06 Mar 2024 | 78.20 | 79.40 | 77.42 | 78.05 | 78.05 | 2,765 |
05 Mar 2024 | 78.45 | 79.20 | 76.82 | 76.93 | 76.93 | 10,788 |
04 Mar 2024 | 81.77 | 81.77 | 79.85 | 79.85 | 79.85 | 1,335 |
01 Mar 2024 | 80.00 | 82.29 | 78.83 | 82.08 | 82.08 | 7,596 |
29 Feb 2024 | 77.84 | 79.04 | 77.16 | 78.45 | 78.45 | 2,877 |
28 Feb 2024 | 75.66 | 77.19 | 75.66 | 76.37 | 76.37 | 2,125 |
27 Feb 2024 | 78.50 | 79.79 | 77.72 | 77.95 | 77.95 | 194,004 |
26 Feb 2024 | 76.91 | 78.30 | 76.55 | 77.31 | 77.31 | 4,943 |
23 Feb 2024 | 78.29 | 78.29 | 76.62 | 76.62 | 76.62 | 4,061 |
22 Feb 2024 | 78.59 | 79.53 | 77.52 | 78.64 | 78.64 | 3,171 |
21 Feb 2024 | 76.56 | 77.19 | 76.23 | 76.94 | 76.94 | 2,180 |
20 Feb 2024 | 77.43 | 77.97 | 76.26 | 77.02 | 77.02 | 6,831 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 80.62 | 81.09 | 78.32 | 80.15 | 80.15 | 3,869 |
15 Feb 2024 | 82.30 | 82.55 | 80.90 | 81.61 | 81.61 | 5,715 |
14 Feb 2024 | 79.55 | 81.25 | 79.25 | 81.16 | 81.16 | 7,439 |
13 Feb 2024 | 77.27 | 79.61 | 77.16 | 78.00 | 78.00 | 20,321 |
12 Feb 2024 | 81.33 | 83.43 | 81.00 | 81.63 | 81.63 | 15,349 |
09 Feb 2024 | 81.65 | 81.65 | 79.71 | 80.66 | 80.66 | 6,145 |
08 Feb 2024 | 77.13 | 80.00 | 77.13 | 79.98 | 79.98 | 13,476 |
07 Feb 2024 | 77.43 | 77.43 | 75.16 | 76.60 | 76.60 | 13,082 |
06 Feb 2024 | 77.88 | 77.88 | 74.90 | 76.43 | 76.43 | 13,195 |
05 Feb 2024 | 75.61 | 78.68 | 75.46 | 78.22 | 78.22 | 39,365 |
02 Feb 2024 | 68.97 | 70.32 | 68.78 | 70.00 | 70.00 | 7,817 |
01 Feb 2024 | 71.89 | 71.89 | 69.36 | 70.56 | 70.56 | 9,564 |
31 Jan 2024 | 71.29 | 71.54 | 70.73 | 71.37 | 71.37 | 2,754 |
30 Jan 2024 | 73.05 | 73.59 | 72.61 | 72.63 | 72.63 | 1,652 |
29 Jan 2024 | 72.25 | 72.78 | 71.70 | 72.39 | 72.39 | 1,967 |
26 Jan 2024 | 71.85 | 75.88 | 71.54 | 71.55 | 71.55 | 55,454 |
25 Jan 2024 | 75.14 | 75.88 | 72.57 | 72.63 | 72.63 | 23,867 |
24 Jan 2024 | 76.36 | 77.44 | 75.32 | 75.41 | 75.41 | 17,826 |
23 Jan 2024 | 75.96 | 76.54 | 75.38 | 76.49 | 76.49 | 3,941 |
22 Jan 2024 | 74.90 | 76.62 | 74.50 | 74.86 | 74.86 | 16,497 |
19 Jan 2024 | 74.20 | 74.40 | 72.62 | 74.34 | 74.34 | 9,308 |
18 Jan 2024 | 73.97 | 74.58 | 71.95 | 72.37 | 72.37 | 12,000 |
17 Jan 2024 | 72.31 | 72.36 | 70.71 | 71.21 | 71.21 | 6,189 |
16 Jan 2024 | 73.47 | 74.75 | 72.57 | 73.15 | 73.15 | 159,291 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 74.32 | 75.30 | 73.27 | 73.64 | 73.64 | 3,100 |
11 Jan 2024 | 75.70 | 75.87 | 72.96 | 74.29 | 74.29 | 2,550 |
10 Jan 2024 | 77.03 | 77.03 | 73.29 | 75.98 | 75.98 | 14,456 |
09 Jan 2024 | 76.71 | 77.57 | 76.00 | 77.28 | 77.28 | 9,339 |
08 Jan 2024 | 76.49 | 78.64 | 76.21 | 78.49 | 78.49 | 3,167 |
05 Jan 2024 | 76.16 | 77.01 | 75.51 | 75.71 | 75.71 | 4,096 |
04 Jan 2024 | 74.90 | 77.93 | 74.90 | 77.22 | 77.22 | 3,268 |
03 Jan 2024 | 79.10 | 79.46 | 77.72 | 78.78 | 78.78 | 7,132 |
02 Jan 2024 | 82.31 | 83.54 | 81.38 | 81.48 | 81.48 | 3,666 |
29 Dec 2023 | 85.07 | 85.07 | 82.94 | 83.96 | 83.96 | 1,699 |
28 Dec 2023 | 85.00 | 85.49 | 84.28 | 85.16 | 85.16 | 1,923 |
27 Dec 2023 | 86.07 | 86.07 | 84.90 | 84.96 | 84.96 | 1,341 |
22 Dec 2023 | 83.90 | 84.32 | 83.52 | 83.70 | 83.70 | 2,133 |
21 Dec 2023 | 82.78 | 83.89 | 82.68 | 83.21 | 83.21 | 8,206 |
20 Dec 2023 | 84.00 | 84.94 | 83.33 | 84.16 | 84.16 | 11,075 |
19 Dec 2023 | 83.84 | 84.94 | 83.61 | 84.18 | 84.18 | 815 |
18 Dec 2023 | 85.00 | 85.06 | 82.77 | 83.63 | 83.63 | 6,885 |
15 Dec 2023 | 85.85 | 86.73 | 84.55 | 85.81 | 85.81 | 10,874 |
14 Dec 2023 | 81.06 | 86.24 | 81.06 | 85.02 | 85.02 | 71,040 |
13 Dec 2023 | 78.96 | 79.38 | 78.54 | 78.66 | 78.66 | 1,440 |
12 Dec 2023 | 80.00 | 80.00 | 77.64 | 78.12 | 78.12 | 3,462 |
11 Dec 2023 | 76.85 | 80.15 | 76.43 | 79.85 | 79.85 | 4,702 |
08 Dec 2023 | 75.57 | 77.23 | 75.57 | 76.24 | 76.24 | 3,291 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |