Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 84.73 | 84.82 | 84.28 | 84.28 | 84.28 | 5,612 |
25 Apr 2024 | 84.11 | 84.11 | 84.01 | 84.01 | 84.01 | 860 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 83.43 | 84.25 | 83.23 | 84.25 | 84.25 | 789 |
22 Apr 2024 | 85.21 | 85.32 | 84.50 | 84.50 | 84.50 | 146,606 |
19 Apr 2024 | 86.53 | 86.53 | 85.91 | 85.91 | 85.91 | 344 |
18 Apr 2024 | 85.89 | 86.21 | 85.89 | 86.21 | 86.21 | 195 |
17 Apr 2024 | 86.41 | 86.41 | 86.13 | 86.13 | 86.13 | 306 |
16 Apr 2024 | 85.74 | 85.89 | 85.65 | 85.66 | 85.66 | 1,970 |
15 Apr 2024 | 85.06 | 85.35 | 84.17 | 84.17 | 84.17 | 21,239 |
12 Apr 2024 | 86.65 | 87.50 | 86.59 | 87.50 | 87.50 | 2,500 |
11 Apr 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 130 |
10 Apr 2024 | 85.32 | 85.32 | 84.27 | 84.32 | 84.32 | 3,096 |
09 Apr 2024 | 85.17 | 85.17 | 85.15 | 85.15 | 85.15 | 133 |
08 Apr 2024 | 84.64 | 84.83 | 84.27 | 84.27 | 84.27 | 890 |
05 Apr 2024 | 82.57 | 84.03 | 82.57 | 84.03 | 84.03 | 2,562 |
04 Apr 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 230 |
03 Apr 2024 | 82.26 | 82.71 | 82.26 | 82.71 | 82.71 | 4,730 |
02 Apr 2024 | 82.00 | 82.02 | 81.81 | 81.81 | 81.81 | 1,252 |
28 Mar 2024 | 79.53 | 80.24 | 79.53 | 80.24 | 80.24 | 19,098 |
27 Mar 2024 | 79.08 | 79.55 | 79.08 | 79.52 | 79.52 | 874 |
26 Mar 2024 | 79.46 | 79.60 | 79.22 | 79.22 | 79.22 | 265 |
25 Mar 2024 | 78.61 | 79.00 | 78.52 | 78.97 | 78.97 | 841 |
22 Mar 2024 | 78.85 | 78.95 | 78.59 | 78.95 | 78.95 | 590 |
21 Mar 2024 | 79.86 | 80.24 | 78.71 | 78.71 | 78.71 | 670 |
20 Mar 2024 | 78.26 | 78.33 | 78.26 | 78.33 | 78.33 | 202 |
19 Mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 35 |
18 Mar 2024 | 78.37 | 78.47 | 78.34 | 78.34 | 78.34 | 986 |
15 Mar 2024 | 78.75 | 78.75 | 78.40 | 78.40 | 78.40 | 4,015 |
14 Mar 2024 | 78.78 | 78.78 | 78.59 | 78.59 | 78.59 | 3,268 |
13 Mar 2024 | 78.38 | 78.83 | 78.38 | 78.83 | 78.83 | 2,350 |
12 Mar 2024 | 78.33 | 78.46 | 78.21 | 78.21 | 78.21 | 540 |
11 Mar 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 150 |
08 Mar 2024 | 78.58 | 78.89 | 78.58 | 78.83 | 78.83 | 5,728 |
07 Mar 2024 | 78.35 | 78.48 | 78.35 | 78.37 | 78.37 | 2,397 |
06 Mar 2024 | 77.36 | 77.82 | 77.36 | 77.55 | 77.55 | 53,750 |
05 Mar 2024 | 77.20 | 77.34 | 77.20 | 77.25 | 77.25 | 1,097 |
04 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 350 |
01 Mar 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 30 |
29 Feb 2024 | 73.93 | 74.37 | 73.93 | 74.37 | 74.37 | 938 |
28 Feb 2024 | 73.73 | 74.12 | 73.73 | 74.06 | 74.06 | 1,558 |
27 Feb 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 410 |
26 Feb 2024 | 73.92 | 73.92 | 73.76 | 73.85 | 73.85 | 1,987 |
23 Feb 2024 | 73.52 | 73.61 | 73.52 | 73.60 | 73.60 | 1,040 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 125 |
20 Feb 2024 | 73.69 | 73.89 | 73.69 | 73.81 | 73.81 | 535 |
19 Feb 2024 | 73.64 | 73.65 | 73.51 | 73.51 | 73.51 | 1,904 |
16 Feb 2024 | 73.09 | 73.09 | 72.81 | 72.81 | 72.81 | 1,160 |
15 Feb 2024 | 72.70 | 72.94 | 72.70 | 72.94 | 72.94 | 2,658 |
14 Feb 2024 | 72.58 | 72.65 | 72.44 | 72.59 | 72.59 | 1,257 |
13 Feb 2024 | 73.91 | 73.91 | 72.76 | 72.76 | 72.76 | 630 |
12 Feb 2024 | 73.67 | 73.67 | 73.37 | 73.42 | 73.42 | 730 |
09 Feb 2024 | 74.08 | 74.10 | 73.65 | 73.65 | 73.65 | 1,531 |
08 Feb 2024 | 73.83 | 74.04 | 73.73 | 74.04 | 74.04 | 9,495 |
07 Feb 2024 | 74.20 | 74.22 | 74.17 | 74.22 | 74.22 | 6,030 |
06 Feb 2024 | 73.93 | 73.93 | 73.87 | 73.87 | 73.87 | 2,539 |
05 Feb 2024 | 73.95 | 73.98 | 73.58 | 73.59 | 73.59 | 829 |
02 Feb 2024 | 74.98 | 75.05 | 74.98 | 75.05 | 75.05 | 3,220 |
01 Feb 2024 | 74.59 | 74.81 | 74.47 | 74.79 | 74.79 | 966 |
31 Jan 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 460 |
30 Jan 2024 | 74.46 | 74.46 | 74.24 | 74.24 | 74.24 | 960 |
29 Jan 2024 | 74.18 | 74.18 | 73.93 | 73.93 | 73.93 | 10,468 |
26 Jan 2024 | 73.84 | 73.84 | 73.69 | 73.69 | 73.69 | 5,344 |
25 Jan 2024 | 73.64 | 73.81 | 73.64 | 73.81 | 73.81 | 685 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 74.17 | 74.17 | 73.93 | 74.03 | 74.03 | 4,546 |
22 Jan 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 216 |
19 Jan 2024 | 74.03 | 74.45 | 74.03 | 74.45 | 74.45 | 3,550 |
18 Jan 2024 | 73.50 | 73.56 | 73.50 | 73.56 | 73.56 | 1,358 |
17 Jan 2024 | 73.95 | 74.02 | 73.95 | 73.98 | 73.98 | 744 |
16 Jan 2024 | 74.95 | 74.95 | 74.63 | 74.63 | 74.63 | 1,500 |
15 Jan 2024 | 75.06 | 75.07 | 75.06 | 75.07 | 75.07 | 489 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 74.39 | 74.39 | 74.14 | 74.14 | 74.14 | 2,258 |
10 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 500 |
09 Jan 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 2,000 |
08 Jan 2024 | 74.09 | 74.58 | 74.03 | 74.58 | 74.58 | 5,228 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 75.07 | 75.07 | 75.05 | 75.05 | 75.05 | 52 |
03 Jan 2024 | 75.61 | 75.61 | 74.67 | 74.67 | 74.67 | 4,796 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 915 |
27 Dec 2023 | 75.81 | 76.38 | 75.81 | 76.38 | 76.38 | 46,010 |
22 Dec 2023 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 100 |
21 Dec 2023 | 74.79 | 74.97 | 74.77 | 74.97 | 74.97 | 391 |
20 Dec 2023 | 74.92 | 74.97 | 74.62 | 74.70 | 74.70 | 820 |
19 Dec 2023 | 74.41 | 75.02 | 74.41 | 74.99 | 74.99 | 9,897 |
18 Dec 2023 | 74.40 | 74.40 | 74.21 | 74.29 | 74.29 | 4,099 |
15 Dec 2023 | 75.07 | 75.07 | 74.72 | 74.72 | 74.72 | 1,146 |
14 Dec 2023 | 74.99 | 74.99 | 74.79 | 74.92 | 74.92 | 53,879 |
13 Dec 2023 | 72.90 | 72.97 | 72.90 | 72.97 | 72.97 | 185 |
12 Dec 2023 | 73.08 | 73.08 | 72.88 | 72.95 | 72.95 | 2,531 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 455 |
07 Dec 2023 | 74.91 | 74.91 | 74.68 | 74.68 | 74.68 | 13,278 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |