Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 62.78 | 63.00 | 61.84 | 61.90 | 61.90 | 39,488 |
24 Apr 2024 | 63.18 | 63.74 | 62.90 | 63.18 | 63.18 | 129,057 |
23 Apr 2024 | 63.40 | 63.90 | 62.44 | 62.68 | 62.68 | 69,269 |
22 Apr 2024 | 62.97 | 63.36 | 61.88 | 62.90 | 62.90 | 399,625 |
19 Apr 2024 | 63.02 | 63.90 | 61.92 | 62.38 | 62.38 | 722,337 |
18 Apr 2024 | 62.01 | 63.74 | 61.52 | 63.50 | 63.50 | 432,879 |
17 Apr 2024 | 62.86 | 64.44 | 61.62 | 61.84 | 61.84 | 660,881 |
16 Apr 2024 | 65.20 | 66.24 | 64.70 | 65.54 | 65.54 | 775,855 |
15 Apr 2024 | 66.05 | 66.96 | 65.66 | 66.16 | 66.16 | 53,431 |
12 Apr 2024 | 67.21 | 68.00 | 65.90 | 66.00 | 66.00 | 201,808 |
11 Apr 2024 | 67.37 | 68.10 | 66.50 | 66.69 | 66.69 | 93,595 |
10 Apr 2024 | 66.84 | 68.08 | 66.58 | 67.26 | 67.26 | 965,559 |
09 Apr 2024 | 65.95 | 66.90 | 65.40 | 66.66 | 66.66 | 47,158 |
08 Apr 2024 | 65.80 | 66.40 | 64.68 | 66.16 | 66.16 | 36,729 |
05 Apr 2024 | 64.53 | 65.98 | 64.20 | 65.07 | 65.07 | 274,062 |
04 Apr 2024 | 64.90 | 65.66 | 64.66 | 65.60 | 65.60 | 70,215 |
03 Apr 2024 | 66.24 | 66.78 | 63.44 | 65.06 | 65.06 | 143,911 |
02 Apr 2024 | 67.04 | 67.56 | 66.18 | 66.46 | 66.46 | 93,285 |
28 Mar 2024 | 67.48 | 68.02 | 66.74 | 66.94 | 66.94 | 65,846 |
27 Mar 2024 | 66.84 | 67.36 | 66.26 | 67.14 | 67.14 | 396,876 |
26 Mar 2024 | 66.46 | 67.24 | 65.96 | 66.96 | 66.96 | 190,248 |
25 Mar 2024 | 66.43 | 66.86 | 65.60 | 66.02 | 66.02 | 86,585 |
22 Mar 2024 | 66.57 | 66.92 | 65.82 | 66.38 | 66.38 | 164,729 |
21 Mar 2024 | 68.03 | 68.60 | 66.52 | 66.68 | 66.68 | 172,736 |
20 Mar 2024 | 68.62 | 68.70 | 67.14 | 67.47 | 67.47 | 392,973 |
19 Mar 2024 | 68.03 | 69.86 | 66.72 | 68.68 | 68.68 | 483,912 |
18 Mar 2024 | 67.15 | 67.44 | 66.22 | 66.99 | 66.99 | 344,806 |
15 Mar 2024 | 66.74 | 67.36 | 66.62 | 66.80 | 66.80 | 83,359 |
14 Mar 2024 | 67.62 | 68.12 | 66.60 | 66.76 | 66.76 | 72,925 |
13 Mar 2024 | 67.66 | 68.02 | 66.88 | 67.72 | 67.72 | 116,972 |
12 Mar 2024 | 67.00 | 68.24 | 66.10 | 67.63 | 67.63 | 227,880 |
11 Mar 2024 | 69.10 | 70.58 | 66.48 | 66.70 | 66.70 | 251,392 |
08 Mar 2024 | 71.66 | 72.38 | 69.94 | 70.16 | 70.16 | 136,287 |
07 Mar 2024 | 70.83 | 73.26 | 68.82 | 72.03 | 72.03 | 430,047 |
06 Mar 2024 | 72.79 | 73.58 | 72.14 | 72.67 | 72.67 | 103,932 |
05 Mar 2024 | 72.62 | 72.70 | 71.36 | 72.41 | 72.41 | 115,775 |
04 Mar 2024 | 73.83 | 73.88 | 72.70 | 73.03 | 73.03 | 97,943 |
01 Mar 2024 | 74.57 | 75.16 | 73.24 | 73.77 | 73.77 | 194,674 |
29 Feb 2024 | 75.00 | 75.14 | 73.66 | 73.78 | 73.78 | 111,245 |
28 Feb 2024 | 74.96 | 75.62 | 74.22 | 74.53 | 74.53 | 98,146 |
27 Feb 2024 | 73.31 | 75.10 | 73.02 | 74.72 | 74.72 | 50,319 |
26 Feb 2024 | 74.08 | 74.82 | 72.48 | 73.56 | 73.56 | 144,891 |
23 Feb 2024 | 74.23 | 74.44 | 72.76 | 74.27 | 74.27 | 192,228 |
22 Feb 2024 | 74.33 | 75.02 | 73.44 | 74.14 | 74.14 | 111,480 |
21 Feb 2024 | 72.74 | 74.24 | 72.24 | 73.77 | 73.77 | 78,326 |
20 Feb 2024 | 73.61 | 74.48 | 71.84 | 73.08 | 73.08 | 274,577 |
19 Feb 2024 | 76.78 | 77.54 | 73.64 | 73.87 | 73.87 | 384,806 |
16 Feb 2024 | 77.21 | 77.92 | 76.82 | 77.18 | 77.18 | 41,167 |
15 Feb 2024 | 76.55 | 77.18 | 76.10 | 76.43 | 76.43 | 118,117 |
14 Feb 2024 | 75.29 | 77.74 | 74.84 | 76.37 | 76.37 | 115,060 |
13 Feb 2024 | 75.84 | 77.62 | 75.22 | 76.40 | 76.40 | 147,187 |
12 Feb 2024 | 75.66 | 76.34 | 74.96 | 75.58 | 75.58 | 52,869 |
09 Feb 2024 | 75.96 | 76.70 | 74.90 | 75.40 | 75.40 | 85,627 |
08 Feb 2024 | 74.27 | 76.86 | 73.38 | 75.97 | 75.97 | 277,911 |
07 Feb 2024 | 74.72 | 74.98 | 73.76 | 73.99 | 73.99 | 80,639 |
06 Feb 2024 | 74.54 | 74.82 | 73.56 | 74.68 | 74.68 | 96,033 |
05 Feb 2024 | 76.01 | 76.10 | 73.80 | 74.09 | 74.09 | 116,227 |
02 Feb 2024 | 76.30 | 77.12 | 75.16 | 76.16 | 76.16 | 85,808 |
01 Feb 2024 | 75.72 | 76.66 | 74.82 | 75.68 | 75.68 | 72,614 |
31 Jan 2024 | 75.38 | 76.28 | 74.84 | 75.97 | 75.97 | 131,499 |
30 Jan 2024 | 77.68 | 77.88 | 73.70 | 75.55 | 75.55 | 161,299 |
29 Jan 2024 | 74.25 | 77.12 | 73.26 | 76.82 | 76.82 | 200,346 |
26 Jan 2024 | 73.02 | 74.56 | 72.48 | 74.52 | 74.52 | 194,761 |
25 Jan 2024 | 72.45 | 73.32 | 72.02 | 73.04 | 73.04 | 77,412 |
24 Jan 2024 | 73.14 | 73.66 | 72.28 | 72.87 | 72.87 | 65,157 |
23 Jan 2024 | 71.61 | 72.96 | 70.82 | 72.19 | 72.19 | 80,017 |
22 Jan 2024 | 71.34 | 72.20 | 70.44 | 71.33 | 71.33 | 93,207 |
19 Jan 2024 | 72.54 | 72.84 | 70.54 | 70.66 | 70.66 | 233,600 |
18 Jan 2024 | 72.04 | 72.76 | 71.24 | 72.28 | 72.28 | 140,131 |
17 Jan 2024 | 71.30 | 71.70 | 70.98 | 71.49 | 71.49 | 72,264 |
16 Jan 2024 | 73.11 | 74.10 | 71.38 | 72.14 | 72.14 | 241,403 |
15 Jan 2024 | 73.56 | 74.88 | 72.36 | 73.82 | 73.82 | 89,445 |
12 Jan 2024 | 73.91 | 74.38 | 72.62 | 72.92 | 72.92 | 51,909 |
11 Jan 2024 | 74.60 | 74.76 | 73.32 | 73.38 | 73.38 | 72,592 |
10 Jan 2024 | 74.59 | 75.30 | 73.32 | 73.82 | 73.82 | 29,054 |
09 Jan 2024 | 75.98 | 76.46 | 73.96 | 74.73 | 74.73 | 99,396 |
08 Jan 2024 | 74.09 | 75.70 | 73.80 | 75.70 | 75.70 | 66,778 |
05 Jan 2024 | 73.90 | 74.74 | 73.30 | 74.62 | 74.62 | 143,925 |
04 Jan 2024 | 74.96 | 75.30 | 73.48 | 74.44 | 74.44 | 286,556 |
03 Jan 2024 | 76.95 | 77.98 | 74.34 | 74.61 | 74.61 | 96,933 |
02 Jan 2024 | 77.31 | 78.38 | 76.44 | 77.54 | 77.54 | 81,081 |
29 Dec 2023 | 76.76 | 77.46 | 75.76 | 76.83 | 76.83 | 67,964 |
28 Dec 2023 | 76.56 | 76.88 | 76.38 | 76.60 | 76.60 | 65,937 |
27 Dec 2023 | 76.54 | 76.76 | 76.10 | 76.33 | 76.33 | 40,537 |
22 Dec 2023 | 76.42 | 77.06 | 75.96 | 76.39 | 76.39 | 14,226 |
21 Dec 2023 | 75.76 | 77.22 | 75.46 | 76.36 | 76.36 | 78,243 |
20 Dec 2023 | 76.10 | 76.86 | 75.54 | 76.80 | 76.80 | 81,180 |
19 Dec 2023 | 75.84 | 76.60 | 75.54 | 76.01 | 76.01 | 38,168 |
18 Dec 2023 | 75.80 | 76.60 | 75.12 | 75.77 | 75.77 | 177,092 |
15 Dec 2023 | 76.53 | 77.30 | 75.78 | 76.20 | 76.20 | 195,157 |
14 Dec 2023 | 74.09 | 75.78 | 72.10 | 75.54 | 75.54 | 128,420 |
13 Dec 2023 | 72.61 | 75.46 | 71.64 | 72.54 | 72.54 | 289,242 |
12 Dec 2023 | 72.94 | 73.02 | 72.00 | 72.07 | 72.07 | 150,351 |
11 Dec 2023 | 73.50 | 73.60 | 72.54 | 73.09 | 73.09 | 271,465 |
08 Dec 2023 | 72.87 | 73.78 | 72.30 | 73.58 | 73.58 | 214,923 |
07 Dec 2023 | 71.76 | 73.72 | 70.94 | 72.93 | 72.93 | 224,132 |
06 Dec 2023 | 72.13 | 73.66 | 71.28 | 73.37 | 73.37 | 141,199 |
05 Dec 2023 | 70.97 | 72.10 | 70.06 | 71.98 | 71.98 | 78,901 |
04 Dec 2023 | 71.26 | 71.88 | 67.12 | 70.83 | 70.83 | 339,115 |
01 Dec 2023 | 70.97 | 71.74 | 70.56 | 71.08 | 71.08 | 98,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |