Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 81.24 | 81.24 | 78.89 | 78.89 | 78.89 | 2,117 |
18 Apr 2024 | 78.82 | 79.47 | 78.25 | 78.86 | 78.86 | 181 |
17 Apr 2024 | 80.32 | 80.83 | 78.82 | 78.96 | 78.96 | 38,491 |
16 Apr 2024 | 81.35 | 81.66 | 81.07 | 81.49 | 81.49 | 5,843 |
15 Apr 2024 | 81.01 | 81.50 | 80.17 | 81.24 | 81.24 | 9,744 |
12 Apr 2024 | 83.02 | 83.35 | 81.71 | 81.92 | 81.92 | 3,024 |
11 Apr 2024 | 81.99 | 82.00 | 81.08 | 81.08 | 81.08 | 713 |
10 Apr 2024 | 81.41 | 81.97 | 81.01 | 81.96 | 81.96 | 6,550 |
09 Apr 2024 | 82.11 | 82.11 | 80.99 | 81.04 | 81.04 | 469 |
08 Apr 2024 | 82.40 | 82.47 | 81.21 | 81.61 | 81.61 | 5,053 |
05 Apr 2024 | 82.63 | 83.22 | 82.19 | 83.02 | 83.02 | 14,246 |
04 Apr 2024 | 81.08 | 82.17 | 80.48 | 81.89 | 81.89 | 841 |
03 Apr 2024 | 81.29 | 81.62 | 81.23 | 81.60 | 81.60 | 857 |
02 Apr 2024 | 80.61 | 80.61 | 80.43 | 80.43 | 80.43 | 801 |
28 Mar 2024 | 78.38 | 78.83 | 78.38 | 78.83 | 78.83 | 305 |
27 Mar 2024 | 77.13 | 77.31 | 77.13 | 77.31 | 77.31 | 86 |
26 Mar 2024 | 77.86 | 77.86 | 77.54 | 77.54 | 77.54 | 74 |
25 Mar 2024 | 76.85 | 78.19 | 76.85 | 77.61 | 77.61 | 856 |
22 Mar 2024 | 76.85 | 76.85 | 76.64 | 76.65 | 76.65 | 30,146 |
21 Mar 2024 | 76.39 | 76.61 | 76.39 | 76.61 | 76.61 | 510 |
20 Mar 2024 | 77.31 | 77.31 | 76.76 | 76.85 | 76.85 | 10,823 |
19 Mar 2024 | 78.15 | 78.37 | 78.15 | 78.37 | 78.37 | 270 |
18 Mar 2024 | 76.81 | 78.08 | 76.80 | 78.08 | 78.08 | 602 |
15 Mar 2024 | 75.97 | 76.53 | 75.96 | 76.38 | 76.38 | 1,530 |
14 Mar 2024 | 75.93 | 76.59 | 75.93 | 76.36 | 76.36 | 32,561 |
13 Mar 2024 | 74.82 | 75.25 | 74.82 | 75.25 | 75.25 | 80 |
12 Mar 2024 | 73.89 | 73.89 | 73.83 | 73.83 | 73.83 | 210 |
11 Mar 2024 | 72.94 | 73.77 | 72.57 | 73.30 | 73.30 | 167 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 73.93 | 74.63 | 73.86 | 74.63 | 74.63 | 1,531 |
06 Mar 2024 | 74.86 | 75.74 | 74.68 | 74.79 | 74.79 | 1,847 |
05 Mar 2024 | 73.55 | 73.78 | 73.15 | 73.15 | 73.15 | 1,519 |
04 Mar 2024 | 75.50 | 75.50 | 73.94 | 73.94 | 73.94 | 4,732 |
01 Mar 2024 | 74.99 | 75.70 | 74.76 | 75.49 | 75.49 | 932 |
29 Feb 2024 | 73.94 | 74.07 | 73.69 | 73.78 | 73.78 | 166 |
28 Feb 2024 | 74.57 | 74.61 | 73.71 | 73.91 | 73.91 | 595 |
27 Feb 2024 | 73.47 | 74.03 | 73.46 | 74.03 | 74.03 | 165 |
26 Feb 2024 | 71.57 | 72.82 | 71.57 | 72.82 | 72.82 | 646 |
23 Feb 2024 | 72.18 | 72.39 | 72.14 | 72.39 | 72.39 | 222 |
22 Feb 2024 | 72.97 | 73.91 | 72.97 | 73.90 | 73.90 | 416 |
21 Feb 2024 | 72.51 | 72.90 | 72.25 | 72.90 | 72.90 | 5,309 |
20 Feb 2024 | 73.11 | 73.25 | 72.17 | 72.29 | 72.29 | 1,447 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 72.92 | 73.44 | 72.48 | 73.35 | 73.35 | 1,041 |
15 Feb 2024 | 72.14 | 73.04 | 72.14 | 72.76 | 72.76 | 11,738 |
14 Feb 2024 | 73.43 | 73.43 | 71.75 | 71.75 | 71.75 | 464 |
13 Feb 2024 | 72.39 | 72.79 | 72.31 | 72.79 | 72.79 | 644 |
12 Feb 2024 | 71.98 | 72.11 | 71.66 | 71.66 | 71.66 | 667 |
09 Feb 2024 | 71.97 | 72.21 | 71.45 | 71.74 | 71.74 | 144,513 |
08 Feb 2024 | 71.23 | 71.23 | 71.22 | 71.22 | 71.22 | 105 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 68.60 | 69.03 | 68.38 | 69.03 | 69.03 | 119 |
05 Feb 2024 | 67.74 | 68.21 | 67.00 | 68.21 | 68.21 | 337 |
02 Feb 2024 | 67.99 | 67.99 | 67.47 | 67.76 | 67.76 | 502 |
01 Feb 2024 | 71.78 | 71.78 | 69.26 | 69.26 | 69.26 | 650 |
31 Jan 2024 | 71.10 | 71.10 | 70.76 | 70.76 | 70.76 | 679 |
30 Jan 2024 | 72.31 | 73.05 | 72.28 | 72.86 | 72.86 | 1,526 |
29 Jan 2024 | 71.71 | 71.86 | 71.71 | 71.86 | 71.86 | 265 |
26 Jan 2024 | 72.10 | 73.06 | 71.19 | 72.54 | 72.54 | 6,678 |
25 Jan 2024 | 71.48 | 71.94 | 71.28 | 71.94 | 71.94 | 376 |
24 Jan 2024 | 69.80 | 70.79 | 69.80 | 69.99 | 69.99 | 620 |
23 Jan 2024 | 70.11 | 70.25 | 69.39 | 69.39 | 69.39 | 1,250 |
22 Jan 2024 | 69.57 | 70.50 | 69.57 | 70.01 | 70.01 | 386 |
19 Jan 2024 | 69.40 | 69.69 | 68.40 | 68.65 | 68.65 | 399 |
18 Jan 2024 | 68.17 | 69.07 | 68.17 | 69.07 | 69.07 | 817 |
17 Jan 2024 | 67.15 | 67.57 | 66.31 | 67.57 | 67.57 | 1,263 |
16 Jan 2024 | 67.67 | 68.15 | 67.24 | 67.56 | 67.56 | 981 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 68.77 | 68.80 | 68.11 | 68.11 | 68.11 | 436 |
11 Jan 2024 | 67.07 | 68.70 | 67.07 | 67.42 | 67.42 | 1,415 |
10 Jan 2024 | 68.27 | 68.27 | 66.46 | 66.52 | 66.52 | 808 |
09 Jan 2024 | 67.19 | 67.19 | 66.87 | 66.87 | 66.87 | 70 |
08 Jan 2024 | 66.09 | 66.15 | 65.68 | 66.15 | 66.15 | 1,207 |
05 Jan 2024 | 68.69 | 69.18 | 68.69 | 69.04 | 69.04 | 895 |
04 Jan 2024 | 68.11 | 68.29 | 66.45 | 67.43 | 67.43 | 8,716 |
03 Jan 2024 | 66.82 | 68.03 | 66.82 | 67.89 | 67.89 | 2,823 |
02 Jan 2024 | 67.31 | 67.31 | 65.48 | 65.48 | 65.48 | 8,971 |
29 Dec 2023 | 67.67 | 67.72 | 66.73 | 67.02 | 67.02 | 9,243 |
28 Dec 2023 | 68.36 | 68.85 | 67.18 | 67.19 | 67.19 | 20,370 |
27 Dec 2023 | 69.82 | 69.89 | 69.26 | 69.26 | 69.26 | 4,586 |
22 Dec 2023 | 69.66 | 69.88 | 68.49 | 69.00 | 69.00 | 21,546 |
21 Dec 2023 | 68.20 | 68.85 | 68.17 | 68.70 | 68.70 | 4,651 |
20 Dec 2023 | 70.13 | 70.13 | 68.78 | 68.97 | 68.97 | 56,625 |
19 Dec 2023 | 68.57 | 69.08 | 68.49 | 68.75 | 68.75 | 1,500 |
18 Dec 2023 | 69.17 | 69.34 | 67.71 | 67.71 | 67.71 | 13,457 |
15 Dec 2023 | 66.49 | 67.11 | 66.26 | 67.06 | 67.06 | 5,018 |
14 Dec 2023 | 65.18 | 67.70 | 65.18 | 67.63 | 67.63 | 3,741 |
13 Dec 2023 | 64.46 | 65.10 | 64.46 | 64.96 | 64.96 | 1,939 |
12 Dec 2023 | 64.90 | 64.90 | 63.85 | 63.88 | 63.88 | 30,362 |
11 Dec 2023 | 66.69 | 66.97 | 66.04 | 66.97 | 66.97 | 7,625 |
08 Dec 2023 | 66.07 | 66.82 | 66.05 | 66.09 | 66.09 | 2,840 |
07 Dec 2023 | 65.69 | 65.69 | 64.53 | 65.02 | 65.02 | 4,649 |
06 Dec 2023 | 66.22 | 66.22 | 64.75 | 64.96 | 64.96 | 3,810 |
05 Dec 2023 | 68.79 | 68.79 | 67.55 | 67.84 | 67.84 | 1,337 |
04 Dec 2023 | 68.59 | 69.32 | 67.93 | 68.66 | 68.66 | 1,955 |
01 Dec 2023 | 70.93 | 71.29 | 69.34 | 69.40 | 69.40 | 12,788 |
30 Nov 2023 | 73.30 | 73.99 | 70.08 | 70.74 | 70.74 | 9,213 |
29 Nov 2023 | 72.10 | 72.57 | 71.04 | 72.57 | 72.57 | 6,214 |
28 Nov 2023 | 70.56 | 71.69 | 70.40 | 71.58 | 71.58 | 2,377 |
27 Nov 2023 | 70.10 | 70.23 | 70.06 | 70.23 | 70.23 | 1,028 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |