Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 74.44 | 74.73 | 74.65 | 74.73 | 74.73 | 3,330 |
25 Apr 2024 | 73.20 | 73.12 | 73.07 | 73.07 | 73.07 | 3,377 |
24 Apr 2024 | 74.88 | 74.98 | 74.98 | 74.98 | 74.98 | - |
23 Apr 2024 | 73.71 | 73.94 | 73.85 | 73.94 | 73.94 | 107 |
22 Apr 2024 | 73.14 | 73.48 | 73.07 | 73.13 | 73.13 | 114 |
19 Apr 2024 | 73.71 | 73.77 | 73.26 | 73.26 | 73.26 | 2,651 |
18 Apr 2024 | 74.74 | 74.56 | 74.56 | 74.56 | 74.56 | 2 |
17 Apr 2024 | 75.09 | 75.31 | 75.22 | 75.31 | 75.31 | 482 |
16 Apr 2024 | 75.25 | 75.28 | 75.28 | 75.28 | 75.28 | 322 |
15 Apr 2024 | 76.66 | 76.86 | 76.43 | 76.64 | 76.64 | 1,748 |
12 Apr 2024 | 77.32 | 77.29 | 77.08 | 77.08 | 77.08 | - |
11 Apr 2024 | 75.96 | 76.31 | 75.91 | 76.31 | 76.31 | 2,065 |
10 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
09 Apr 2024 | 75.51 | 75.53 | 75.29 | 75.29 | 75.29 | 2,052 |
08 Apr 2024 | 75.50 | 75.54 | 75.51 | 75.51 | 75.51 | 100 |
05 Apr 2024 | 74.75 | 74.98 | 74.12 | 74.98 | 74.98 | 310 |
04 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
03 Apr 2024 | 75.79 | 75.65 | 75.65 | 75.65 | 75.65 | 1,165 |
02 Apr 2024 | 76.39 | 76.57 | 75.56 | 75.56 | 75.56 | 228 |
28 Mar 2024 | 75.89 | 75.91 | 75.90 | 75.90 | 75.90 | 9 |
27 Mar 2024 | 75.75 | 75.81 | 75.71 | 75.81 | 75.81 | 407 |
26 Mar 2024 | 75.84 | 75.89 | 75.89 | 75.89 | 75.89 | 3 |
25 Mar 2024 | 76.02 | 75.62 | 75.62 | 75.62 | 75.62 | 491 |
22 Mar 2024 | 75.81 | 76.04 | 75.75 | 76.04 | 76.04 | 5,445 |
21 Mar 2024 | 75.69 | 75.68 | 75.59 | 75.59 | 75.59 | 264 |
20 Mar 2024 | 74.85 | 74.98 | 74.84 | 74.98 | 74.98 | 13,271 |
19 Mar 2024 | 74.44 | 74.45 | 74.20 | 74.34 | 74.34 | 478 |
18 Mar 2024 | 74.04 | 74.10 | 73.90 | 74.10 | 74.10 | 14 |
15 Mar 2024 | 74.31 | 74.41 | 73.54 | 73.54 | 73.54 | 46 |
14 Mar 2024 | 74.53 | 74.42 | 74.40 | 74.40 | 74.40 | 1 |
13 Mar 2024 | 74.65 | 74.59 | 74.20 | 74.20 | 74.20 | 3 |
12 Mar 2024 | 73.75 | 74.28 | 74.28 | 74.28 | 74.28 | 2,690 |
11 Mar 2024 | 73.33 | 73.47 | 73.11 | 73.37 | 73.37 | 387 |
08 Mar 2024 | 74.53 | 74.75 | 74.54 | 74.75 | 74.75 | 81 |
07 Mar 2024 | 73.24 | 74.18 | 73.57 | 74.18 | 74.18 | 6,562 |
06 Mar 2024 | 73.40 | 73.71 | 73.45 | 73.71 | 73.71 | 62 |
05 Mar 2024 | 74.03 | 73.72 | 73.14 | 73.14 | 73.14 | 85,625 |
04 Mar 2024 | 74.43 | 74.40 | 74.22 | 74.22 | 74.22 | 87 |
01 Mar 2024 | 73.89 | 73.92 | 73.60 | 73.92 | 73.92 | 723 |
29 Feb 2024 | 73.01 | 73.12 | 72.93 | 73.12 | 73.12 | 23 |
28 Feb 2024 | 73.25 | 73.22 | 72.94 | 73.00 | 73.00 | 3,451 |
27 Feb 2024 | 73.21 | 73.28 | 73.09 | 73.09 | 73.09 | 247 |
26 Feb 2024 | 73.54 | 73.62 | 73.44 | 73.44 | 73.44 | 135 |
23 Feb 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
22 Feb 2024 | 72.85 | 73.31 | 72.77 | 73.31 | 73.31 | 510 |
21 Feb 2024 | 71.66 | 71.57 | 71.55 | 71.55 | 71.55 | 18,906 |
20 Feb 2024 | 72.50 | 72.10 | 72.10 | 72.10 | 72.10 | 1 |
19 Feb 2024 | 72.57 | 72.76 | 72.76 | 72.76 | 72.76 | 1,080 |
16 Feb 2024 | 73.01 | 73.17 | 73.09 | 73.09 | 73.09 | 1,067 |
15 Feb 2024 | 73.08 | 72.78 | 72.65 | 72.78 | 72.78 | 324 |
14 Feb 2024 | 72.65 | 72.90 | 72.90 | 72.90 | 72.90 | 405 |
13 Feb 2024 | 72.93 | 73.09 | 72.56 | 72.56 | 72.56 | 788 |
12 Feb 2024 | 73.04 | 73.26 | 73.26 | 73.26 | 73.26 | 103 |
09 Feb 2024 | 72.69 | 72.83 | 72.83 | 72.83 | 72.83 | 3 |
08 Feb 2024 | 72.54 | 72.66 | 72.66 | 72.66 | 72.66 | - |
07 Feb 2024 | 71.80 | 72.22 | 71.94 | 72.22 | 72.22 | - |
06 Feb 2024 | 72.14 | 72.10 | 72.10 | 72.10 | 72.10 | - |
05 Feb 2024 | 71.38 | 71.76 | 71.53 | 71.76 | 71.76 | 949 |
02 Feb 2024 | 70.25 | 71.18 | 70.34 | 71.18 | 71.18 | 3,813 |
01 Feb 2024 | 69.41 | 69.33 | 69.28 | 69.28 | 69.28 | 2,350 |
31 Jan 2024 | 69.85 | 69.93 | 69.93 | 69.93 | 69.93 | 2 |
30 Jan 2024 | 70.45 | 70.57 | 70.43 | 70.57 | 70.57 | 9 |
29 Jan 2024 | 69.83 | 70.22 | 69.98 | 70.22 | 70.22 | 51 |
26 Jan 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
25 Jan 2024 | 69.20 | 69.67 | 69.67 | 69.67 | 69.67 | 34 |
24 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
23 Jan 2024 | 68.36 | 68.59 | 68.26 | 68.59 | 68.59 | 1,516 |
22 Jan 2024 | 68.50 | 68.57 | 68.49 | 68.49 | 68.49 | 40,572 |
19 Jan 2024 | 67.76 | 67.73 | 67.73 | 67.73 | 67.73 | 2 |
18 Jan 2024 | 66.75 | 67.40 | 67.40 | 67.40 | 67.40 | 9 |
17 Jan 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
16 Jan 2024 | 66.50 | 67.03 | 67.03 | 67.03 | 67.03 | 2 |
15 Jan 2024 | 66.84 | 66.88 | 66.88 | 66.88 | 66.88 | 6 |
12 Jan 2024 | 66.41 | 66.53 | 66.53 | 66.53 | 66.53 | 5 |
11 Jan 2024 | 66.78 | 66.68 | 66.68 | 66.68 | 66.68 | 210 |
10 Jan 2024 | 66.26 | 66.29 | 66.29 | 66.29 | 66.29 | 100 |
09 Jan 2024 | 65.92 | 65.95 | 65.95 | 65.95 | 65.95 | - |
08 Jan 2024 | 65.15 | 65.16 | 65.16 | 65.16 | 65.16 | 150 |
05 Jan 2024 | 65.04 | 65.15 | 65.04 | 65.15 | 65.15 | 3,167 |
04 Jan 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
03 Jan 2024 | 65.42 | 65.37 | 65.37 | 65.37 | 65.37 | 1 |
02 Jan 2024 | 65.80 | 65.52 | 65.52 | 65.52 | 65.52 | 821 |
29 Dec 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
28 Dec 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
27 Dec 2023 | 65.68 | 65.29 | 65.29 | 65.29 | 65.29 | 679 |
22 Dec 2023 | 65.42 | 65.71 | 65.71 | 65.71 | 65.71 | 598 |
21 Dec 2023 | 65.57 | 65.46 | 65.46 | 65.46 | 65.46 | 30 |
20 Dec 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
19 Dec 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
18 Dec 2023 | 65.18 | 65.68 | 65.68 | 65.68 | 65.68 | 8 |
15 Dec 2023 | 64.69 | 64.82 | 64.82 | 64.82 | 64.82 | 16 |
14 Dec 2023 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
13 Dec 2023 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
12 Dec 2023 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
11 Dec 2023 | 65.14 | 65.00 | 65.00 | 65.00 | 65.00 | 3,080 |
08 Dec 2023 | 64.62 | 65.04 | 65.04 | 65.04 | 65.04 | 5 |
07 Dec 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
06 Dec 2023 | 64.71 | 64.67 | 64.54 | 64.54 | 64.54 | 4,631 |
05 Dec 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
04 Dec 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |