Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 84.94 | 85.70 | 84.64 | 85.24 | 85.24 | 1,098 |
25 Apr 2024 | 79.97 | 83.46 | 79.70 | 83.38 | 83.38 | 2,460 |
24 Apr 2024 | 81.07 | 85.16 | 81.07 | 84.29 | 84.29 | 210,719 |
23 Apr 2024 | 78.00 | 82.11 | 77.90 | 81.82 | 81.82 | 4,995 |
22 Apr 2024 | 78.05 | 78.52 | 76.20 | 78.52 | 78.52 | 2,115 |
19 Apr 2024 | 80.60 | 80.65 | 77.61 | 77.76 | 77.76 | 3,140 |
18 Apr 2024 | 80.35 | 81.87 | 79.97 | 80.33 | 80.33 | 5,022 |
17 Apr 2024 | 82.63 | 82.63 | 80.50 | 80.97 | 80.97 | 2,484 |
16 Apr 2024 | 80.70 | 82.33 | 79.34 | 81.70 | 81.70 | 3,157 |
15 Apr 2024 | 86.74 | 87.16 | 81.49 | 81.52 | 81.52 | 3,479 |
12 Apr 2024 | 86.79 | 87.22 | 85.62 | 85.88 | 85.88 | 2,632 |
11 Apr 2024 | 86.75 | 87.68 | 85.86 | 87.65 | 87.65 | 1,382 |
10 Apr 2024 | 84.45 | 86.70 | 84.18 | 86.10 | 86.10 | 3,937 |
09 Apr 2024 | 87.58 | 87.75 | 86.63 | 86.72 | 86.72 | 2,470 |
08 Apr 2024 | 86.12 | 86.96 | 85.50 | 86.81 | 86.81 | 1,765 |
05 Apr 2024 | 84.50 | 86.87 | 84.17 | 86.68 | 86.68 | 2,350 |
04 Apr 2024 | 87.86 | 88.07 | 86.66 | 86.66 | 86.66 | 9,311 |
03 Apr 2024 | 86.87 | 87.68 | 86.52 | 86.90 | 86.90 | 1,073 |
02 Apr 2024 | 85.00 | 87.04 | 84.40 | 86.72 | 86.72 | 12,263 |
28 Mar 2024 | 87.10 | 88.18 | 86.90 | 88.08 | 88.08 | 1,836 |
27 Mar 2024 | 88.06 | 88.22 | 86.07 | 86.79 | 86.79 | 2,849 |
26 Mar 2024 | 88.00 | 89.81 | 87.09 | 88.25 | 88.25 | 10,224 |
25 Mar 2024 | 85.00 | 87.16 | 85.00 | 87.03 | 87.03 | 11,050 |
22 Mar 2024 | 85.27 | 85.50 | 84.23 | 85.01 | 85.01 | 12,720 |
21 Mar 2024 | 84.70 | 85.36 | 84.37 | 85.00 | 85.00 | 6,805 |
20 Mar 2024 | 80.00 | 84.47 | 80.00 | 82.78 | 82.78 | 5,543 |
19 Mar 2024 | 78.37 | 80.03 | 78.05 | 79.70 | 79.70 | 2,278 |
18 Mar 2024 | 77.65 | 79.01 | 77.18 | 78.81 | 78.81 | 6,098 |
15 Mar 2024 | 77.53 | 77.86 | 76.45 | 76.53 | 76.53 | 1,759 |
14 Mar 2024 | 80.35 | 80.38 | 77.55 | 77.61 | 77.61 | 4,047 |
13 Mar 2024 | 80.14 | 81.29 | 80.13 | 80.79 | 80.79 | 1,404 |
12 Mar 2024 | 82.00 | 82.14 | 80.10 | 80.15 | 80.15 | 3,471 |
11 Mar 2024 | 81.00 | 82.09 | 80.67 | 81.72 | 81.72 | 2,622 |
08 Mar 2024 | 81.86 | 83.68 | 81.77 | 82.64 | 82.64 | 2,132 |
07 Mar 2024 | 82.57 | 83.27 | 82.00 | 82.39 | 82.39 | 1,171 |
06 Mar 2024 | 82.60 | 83.06 | 81.26 | 81.96 | 81.96 | 4,754 |
05 Mar 2024 | 82.27 | 82.28 | 80.79 | 81.03 | 81.03 | 1,739 |
04 Mar 2024 | 82.96 | 83.37 | 81.98 | 83.23 | 83.23 | 4,521 |
01 Mar 2024 | 85.53 | 85.99 | 83.58 | 84.11 | 84.11 | 3,268 |
29 Feb 2024 | 84.96 | 85.96 | 84.65 | 85.73 | 85.73 | 10,092 |
28 Feb 2024 | 84.63 | 85.64 | 84.14 | 84.80 | 84.80 | 1,776 |
27 Feb 2024 | 80.82 | 85.33 | 80.82 | 85.18 | 85.18 | 6,670 |
26 Feb 2024 | 81.25 | 82.30 | 80.30 | 81.67 | 81.67 | 9,614 |
23 Feb 2024 | 83.92 | 83.92 | 81.07 | 82.15 | 82.15 | 2,580 |
22 Feb 2024 | 84.49 | 84.49 | 82.10 | 83.23 | 83.23 | 4,449 |
21 Feb 2024 | 82.50 | 82.50 | 80.17 | 80.98 | 80.98 | 7,443 |
20 Feb 2024 | 85.68 | 86.44 | 80.67 | 81.24 | 81.24 | 26,368 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 90.00 | 94.00 | 85.70 | 90.71 | 90.71 | 90,837 |
15 Feb 2024 | 73.71 | 76.02 | 73.55 | 75.62 | 75.62 | 5,431 |
14 Feb 2024 | 73.92 | 73.92 | 72.31 | 73.35 | 73.35 | 3,600 |
13 Feb 2024 | 71.33 | 73.71 | 71.16 | 72.53 | 72.53 | 5,242 |
12 Feb 2024 | 70.50 | 75.79 | 70.50 | 74.53 | 74.53 | 12,609 |
09 Feb 2024 | 70.35 | 72.50 | 70.29 | 71.79 | 71.79 | 8,333 |
08 Feb 2024 | 69.70 | 71.03 | 68.66 | 70.44 | 70.44 | 13,078 |
07 Feb 2024 | 68.85 | 70.45 | 68.37 | 70.27 | 70.27 | 6,824 |
06 Feb 2024 | 67.50 | 68.91 | 67.50 | 68.15 | 68.15 | 5,473 |
05 Feb 2024 | 69.14 | 69.20 | 66.66 | 67.25 | 67.25 | 3,378 |
02 Feb 2024 | 69.30 | 70.02 | 67.36 | 69.45 | 69.45 | 9,886 |
01 Feb 2024 | 68.75 | 69.65 | 67.09 | 67.37 | 67.37 | 5,393 |
31 Jan 2024 | 67.94 | 69.55 | 67.59 | 69.05 | 69.05 | 4,233 |
30 Jan 2024 | 71.15 | 71.48 | 69.53 | 69.58 | 69.58 | 4,062 |
29 Jan 2024 | 68.39 | 70.60 | 68.28 | 70.60 | 70.60 | 6,212 |
26 Jan 2024 | 68.38 | 70.87 | 68.17 | 68.17 | 68.17 | 54,086 |
25 Jan 2024 | 70.87 | 70.89 | 68.41 | 68.60 | 68.60 | 6,081 |
24 Jan 2024 | 71.50 | 72.03 | 70.12 | 70.34 | 70.34 | 5,667 |
23 Jan 2024 | 70.19 | 71.68 | 69.48 | 69.88 | 69.88 | 8,606 |
22 Jan 2024 | 68.81 | 70.82 | 68.10 | 69.25 | 69.25 | 6,080 |
19 Jan 2024 | 65.23 | 66.42 | 64.64 | 66.42 | 66.42 | 3,733 |
18 Jan 2024 | 65.77 | 66.25 | 63.65 | 63.80 | 63.80 | 7,563 |
17 Jan 2024 | 63.79 | 63.79 | 61.49 | 62.99 | 62.99 | 9,864 |
16 Jan 2024 | 66.27 | 66.27 | 63.78 | 64.08 | 64.08 | 16,535 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 67.31 | 69.13 | 66.96 | 67.12 | 67.12 | 1,644 |
11 Jan 2024 | 68.60 | 68.96 | 66.98 | 68.12 | 68.12 | 4,105 |
10 Jan 2024 | 68.42 | 68.93 | 67.36 | 68.87 | 68.87 | 3,385 |
09 Jan 2024 | 68.87 | 69.33 | 68.15 | 68.82 | 68.82 | 7,167 |
08 Jan 2024 | 67.26 | 69.22 | 67.21 | 69.22 | 69.22 | 5,729 |
05 Jan 2024 | 67.99 | 68.73 | 67.61 | 67.92 | 67.92 | 4,157 |
04 Jan 2024 | 68.81 | 69.15 | 68.17 | 68.60 | 68.60 | 3,351 |
03 Jan 2024 | 69.51 | 70.05 | 68.23 | 69.41 | 69.41 | 4,570 |
02 Jan 2024 | 71.59 | 71.65 | 70.28 | 70.28 | 70.28 | 5,773 |
29 Dec 2023 | 72.88 | 73.49 | 71.65 | 72.40 | 72.40 | 4,561 |
28 Dec 2023 | 73.96 | 74.31 | 73.37 | 73.69 | 73.69 | 3,108 |
27 Dec 2023 | 74.01 | 74.47 | 73.43 | 73.82 | 73.82 | 3,063 |
22 Dec 2023 | 76.38 | 76.38 | 72.81 | 73.36 | 73.36 | 60,069 |
21 Dec 2023 | 76.05 | 77.17 | 75.59 | 75.68 | 75.68 | 5,690 |
20 Dec 2023 | 77.24 | 78.30 | 76.55 | 77.33 | 77.33 | 7,729 |
19 Dec 2023 | 75.50 | 77.74 | 75.50 | 77.16 | 77.16 | 12,601 |
18 Dec 2023 | 75.35 | 75.90 | 74.38 | 75.88 | 75.88 | 2,457 |
15 Dec 2023 | 76.02 | 76.82 | 74.45 | 74.77 | 74.77 | 9,405 |
14 Dec 2023 | 75.00 | 77.19 | 74.86 | 75.29 | 75.29 | 28,301 |
13 Dec 2023 | 71.93 | 72.26 | 71.38 | 71.38 | 71.38 | 3,048 |
12 Dec 2023 | 71.75 | 71.78 | 70.34 | 71.11 | 71.11 | 2,733 |
11 Dec 2023 | 70.95 | 72.69 | 70.65 | 72.20 | 72.20 | 5,603 |
08 Dec 2023 | 68.33 | 70.32 | 68.04 | 70.31 | 70.31 | 3,841 |
07 Dec 2023 | 68.66 | 69.20 | 68.15 | 68.74 | 68.74 | 6,047 |
06 Dec 2023 | 69.23 | 69.67 | 68.35 | 69.28 | 69.28 | 8,265 |
05 Dec 2023 | 68.46 | 69.26 | 67.89 | 68.64 | 68.64 | 8,686 |
04 Dec 2023 | 71.00 | 71.16 | 67.37 | 68.60 | 68.60 | 6,660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |