Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 444 |
30 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 653 |
29 Apr 2024 | 76.20 | 76.20 | 75.40 | 76.00 | 76.00 | 899 |
26 Apr 2024 | 73.00 | 74.10 | 73.00 | 74.10 | 74.10 | 1,555 |
25 Apr 2024 | 68.80 | 69.10 | 68.80 | 69.10 | 69.10 | 581 |
24 Apr 2024 | 68.80 | 70.00 | 68.80 | 70.00 | 70.00 | 731 |
23 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 632 |
22 Apr 2024 | 67.60 | 68.40 | 66.80 | 67.90 | 67.90 | 1,095 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 66.40 | 67.10 | 66.40 | 66.80 | 66.80 | 1,412 |
15 Apr 2024 | 68.20 | 68.80 | 67.60 | 67.60 | 67.60 | 272 |
12 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 253 |
11 Apr 2024 | 69.70 | 70.60 | 69.70 | 70.50 | 70.50 | 88 |
10 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 243 |
09 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 102 |
08 Apr 2024 | 75.80 | 75.87 | 75.40 | 75.40 | 75.40 | 755 |
05 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 488 |
04 Apr 2024 | 75.10 | 75.20 | 75.10 | 75.20 | 75.20 | 484 |
03 Apr 2024 | 73.20 | 74.40 | 73.20 | 74.30 | 74.30 | 284 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 68.40 | 69.90 | 68.40 | 69.90 | 69.90 | 41 |
26 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 242 |
25 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 91 |
22 Mar 2024 | 66.70 | 66.70 | 66.30 | 66.30 | 66.30 | 145 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 585 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1,000 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 12 |
08 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 12,688 |
07 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 387 |
06 Mar 2024 | 71.90 | 71.90 | 71.60 | 71.60 | 71.60 | 1,064 |
05 Mar 2024 | 70.20 | 70.20 | 70.10 | 70.10 | 70.10 | 178 |
04 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 275 |
01 Mar 2024 | 71.70 | 72.20 | 71.70 | 72.20 | 72.20 | 424 |
29 Feb 2024 | 69.90 | 70.00 | 68.10 | 68.10 | 68.10 | 917 |
28 Feb 2024 | 68.60 | 68.60 | 68.50 | 68.50 | 68.50 | 410 |
27 Feb 2024 | 69.00 | 69.00 | 68.79 | 68.79 | 68.79 | 1,183 |
26 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 300 |
23 Feb 2024 | 68.93 | 68.96 | 68.93 | 68.96 | 68.96 | 826 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 80 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 584 |
16 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 47 |
15 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 11,145 |
14 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 623 |
13 Feb 2024 | 75.20 | 75.40 | 73.50 | 75.40 | 75.40 | 3,748 |
12 Feb 2024 | 74.00 | 75.10 | 74.00 | 75.10 | 75.10 | 5,039 |
09 Feb 2024 | 73.50 | 73.60 | 73.50 | 73.60 | 73.60 | 703 |
08 Feb 2024 | 74.00 | 74.40 | 73.56 | 73.56 | 73.56 | 1,250 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 73.20 | 74.10 | 73.00 | 74.00 | 74.00 | 2,727 |
05 Feb 2024 | 74.00 | 74.39 | 74.00 | 74.00 | 74.00 | 526 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 55 |
31 Jan 2024 | 76.50 | 76.55 | 76.50 | 76.55 | 76.55 | 9,342 |
30 Jan 2024 | 76.50 | 78.40 | 76.10 | 76.10 | 76.10 | 590 |
29 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 264 |
26 Jan 2024 | 76.80 | 76.80 | 76.50 | 76.80 | 76.80 | 10,165 |
25 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 78.80 | 78.89 | 78.80 | 78.89 | 78.89 | 523 |
22 Jan 2024 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | 487 |
19 Jan 2024 | 77.70 | 77.80 | 77.70 | 77.80 | 77.80 | 400 |
18 Jan 2024 | 78.80 | 78.96 | 78.10 | 78.96 | 78.96 | 2,439 |
17 Jan 2024 | 78.70 | 78.70 | 77.60 | 77.80 | 77.80 | 8,780 |
16 Jan 2024 | 80.00 | 80.00 | 79.00 | 79.70 | 79.70 | 6,191 |
15 Jan 2024 | 80.50 | 80.90 | 80.40 | 80.40 | 80.40 | 503 |
12 Jan 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 4 |
11 Jan 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 75 |
10 Jan 2024 | 84.30 | 84.60 | 83.99 | 83.99 | 83.99 | 2,090 |
09 Jan 2024 | 83.20 | 84.40 | 82.30 | 82.30 | 82.30 | 2,793 |
08 Jan 2024 | 81.60 | 82.70 | 81.60 | 82.00 | 82.00 | 1,120 |
05 Jan 2024 | 80.10 | 81.30 | 80.10 | 81.30 | 81.30 | 653 |
04 Jan 2024 | 82.00 | 82.10 | 81.94 | 82.10 | 82.10 | 217 |
03 Jan 2024 | 81.70 | 81.70 | 80.91 | 80.91 | 80.91 | 1,911 |
02 Jan 2024 | 84.20 | 85.00 | 84.00 | 84.00 | 84.00 | 1,835 |
29 Dec 2023 | 85.80 | 88.70 | 85.80 | 88.30 | 88.30 | 3,322 |
28 Dec 2023 | 85.60 | 86.60 | 85.60 | 85.73 | 85.73 | 3,243 |
27 Dec 2023 | 86.00 | 86.00 | 84.60 | 85.40 | 85.40 | 3,801 |
22 Dec 2023 | 84.80 | 86.20 | 82.50 | 86.10 | 86.10 | 1,688 |
21 Dec 2023 | 82.70 | 84.90 | 82.70 | 84.90 | 84.90 | 801 |
20 Dec 2023 | 82.90 | 82.90 | 81.56 | 81.60 | 81.60 | 3,957 |
19 Dec 2023 | 77.70 | 80.90 | 77.70 | 80.20 | 80.20 | 1,321 |
18 Dec 2023 | 77.00 | 77.90 | 77.00 | 77.00 | 77.00 | 4,969 |
15 Dec 2023 | 74.50 | 76.40 | 74.50 | 76.40 | 76.40 | 2,187 |
14 Dec 2023 | 73.90 | 73.90 | 73.30 | 73.60 | 73.60 | 3,854 |
13 Dec 2023 | 72.10 | 72.30 | 71.70 | 72.10 | 72.10 | 3,217 |
12 Dec 2023 | 73.90 | 73.90 | 71.80 | 72.70 | 72.70 | 3,674 |
11 Dec 2023 | 73.70 | 74.00 | 73.30 | 73.80 | 73.80 | 3,105 |
08 Dec 2023 | 75.20 | 75.60 | 75.20 | 75.60 | 75.60 | 2,045 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |