Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 77.78 | 77.98 | 77.66 | 77.84 | 77.84 | 14,383 |
09 May 2024 | 76.78 | 77.58 | 76.66 | 77.16 | 77.16 | 9,037 |
08 May 2024 | 76.49 | 77.14 | 76.36 | 76.84 | 76.84 | 26,530 |
07 May 2024 | 76.29 | 76.66 | 75.84 | 76.19 | 76.19 | 8,979 |
03 May 2024 | 75.39 | 76.12 | 75.26 | 75.61 | 75.61 | 19,803 |
02 May 2024 | 74.77 | 75.44 | 74.34 | 75.04 | 75.04 | 8,482 |
01 May 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 10,145 |
30 Apr 2024 | 75.28 | 75.80 | 74.74 | 75.09 | 75.09 | 206,636 |
29 Apr 2024 | 75.14 | 75.48 | 75.04 | 75.17 | 75.17 | 7,152 |
26 Apr 2024 | 75.91 | 75.92 | 74.28 | 74.88 | 74.88 | 557,436 |
25 Apr 2024 | 76.11 | 75.96 | 75.02 | 75.66 | 75.66 | 366,540 |
24 Apr 2024 | 75.32 | 76.84 | 75.62 | 76.01 | 76.01 | 316,112 |
23 Apr 2024 | 74.59 | 75.50 | 74.18 | 74.91 | 74.91 | 100,413 |
22 Apr 2024 | 74.88 | 74.90 | 73.95 | 74.69 | 74.69 | 1,060,606 |
19 Apr 2024 | 74.90 | 75.02 | 73.66 | 74.48 | 74.48 | 54,284 |
18 Apr 2024 | 75.57 | 75.64 | 74.64 | 75.49 | 75.49 | 929,380 |
17 Apr 2024 | 75.45 | 76.38 | 75.05 | 75.30 | 75.30 | 492,256 |
16 Apr 2024 | 75.05 | 75.88 | 74.84 | 75.40 | 75.40 | 1,005,238 |
15 Apr 2024 | 76.31 | 76.70 | 75.50 | 75.64 | 75.64 | 75,292 |
12 Apr 2024 | 77.49 | 77.76 | 76.12 | 76.41 | 76.41 | 328,006 |
11 Apr 2024 | 76.26 | 76.94 | 76.24 | 76.57 | 76.57 | 733,226 |
10 Apr 2024 | 75.96 | 77.14 | 74.90 | 76.20 | 76.20 | 418,495 |
09 Apr 2024 | 75.48 | 76.04 | 75.04 | 75.54 | 75.54 | 631,443 |
08 Apr 2024 | 76.49 | 77.00 | 75.65 | 76.07 | 76.07 | 413,503 |
05 Apr 2024 | 76.21 | 77.04 | 76.20 | 76.41 | 76.41 | 86,985 |
04 Apr 2024 | 76.88 | 77.24 | 76.40 | 76.93 | 76.93 | 325,597 |
03 Apr 2024 | 77.42 | 77.50 | 76.50 | 76.58 | 76.58 | 187,437 |
02 Apr 2024 | 77.75 | 78.56 | 77.04 | 77.43 | 77.43 | 226,124 |
28 Mar 2024 | 79.06 | 79.40 | 78.07 | 78.10 | 78.10 | 92,165 |
27 Mar 2024 | 78.35 | 79.08 | 78.40 | 78.90 | 78.90 | 370,132 |
26 Mar 2024 | 77.89 | 78.32 | 77.38 | 78.07 | 78.07 | 37,455 |
25 Mar 2024 | 78.65 | 78.72 | 76.08 | 78.08 | 78.08 | 399,551 |
22 Mar 2024 | 79.61 | 79.84 | 78.98 | 79.17 | 79.17 | 23,453 |
21 Mar 2024 | 79.76 | 80.32 | 79.46 | 79.81 | 79.81 | 176,765 |
20 Mar 2024 | 78.64 | 79.28 | 78.62 | 79.12 | 79.12 | 67,520 |
19 Mar 2024 | 78.04 | 79.28 | 77.54 | 78.84 | 78.84 | 66,277 |
18 Mar 2024 | 78.30 | 78.60 | 77.96 | 78.36 | 78.36 | 253,579 |
15 Mar 2024 | 79.16 | 79.46 | 78.44 | 78.45 | 78.45 | 65,654 |
14 Mar 2024 | 78.84 | 79.46 | 78.34 | 79.09 | 79.09 | 227,847 |
13 Mar 2024 | 79.24 | 79.96 | 78.24 | 78.85 | 78.85 | 1,080,124 |
12 Mar 2024 | 78.35 | 79.58 | 77.56 | 78.59 | 78.59 | 169,024 |
11 Mar 2024 | 79.63 | 80.80 | 77.88 | 78.38 | 78.38 | 252,643 |
08 Mar 2024 | 79.86 | 81.00 | 79.24 | 79.83 | 79.83 | 63,029 |
07 Mar 2024 | 84.54 | 84.56 | 80.49 | 81.91 | 81.91 | 384,180 |
06 Mar 2024 | 84.75 | 85.64 | 84.18 | 85.36 | 85.36 | 297,588 |
05 Mar 2024 | 84.70 | 85.30 | 84.50 | 84.95 | 84.95 | 149,757 |
04 Mar 2024 | 85.77 | 85.94 | 84.14 | 84.77 | 84.77 | 83,106 |
01 Mar 2024 | 84.83 | 87.10 | 84.70 | 86.23 | 86.23 | 465,171 |
29 Feb 2024 | 83.90 | 84.62 | 83.75 | 84.38 | 84.38 | 742,542 |
28 Feb 2024 | 83.55 | 84.12 | 83.32 | 83.85 | 83.85 | 183,182 |
27 Feb 2024 | 83.13 | 83.58 | 82.52 | 83.31 | 83.31 | 274,309 |
26 Feb 2024 | 83.92 | 84.52 | 83.05 | 83.08 | 83.08 | 366,187 |
23 Feb 2024 | 83.57 | 84.14 | 83.44 | 83.92 | 83.92 | 37,143 |
22 Feb 2024 | 81.97 | 83.26 | 81.82 | 82.98 | 82.98 | 399,273 |
21 Feb 2024 | 81.46 | 82.22 | 81.30 | 81.43 | 81.43 | 30,303 |
20 Feb 2024 | 80.82 | 81.56 | 80.02 | 81.54 | 81.54 | 177,103 |
19 Feb 2024 | 80.17 | 80.88 | 79.56 | 80.53 | 80.53 | 85,552 |
16 Feb 2024 | 79.80 | 80.44 | 79.58 | 80.27 | 80.27 | 335,223 |
15 Feb 2024 | 79.55 | 80.00 | 79.44 | 79.71 | 79.71 | 85,719 |
14 Feb 2024 | 78.26 | 79.38 | 78.10 | 79.29 | 79.29 | 222,253 |
13 Feb 2024 | 79.53 | 79.50 | 77.98 | 78.58 | 78.58 | 61,712 |
12 Feb 2024 | 79.00 | 79.78 | 78.76 | 79.69 | 79.69 | 62,082 |
09 Feb 2024 | 80.37 | 81.32 | 78.78 | 79.71 | 79.71 | 616,380 |
08 Feb 2024 | 80.87 | 81.27 | 80.18 | 80.83 | 80.83 | 120,991 |
07 Feb 2024 | 80.62 | 81.00 | 80.02 | 80.63 | 80.63 | 98,727 |
06 Feb 2024 | 81.08 | 81.18 | 79.70 | 80.18 | 80.18 | 36,231 |
05 Feb 2024 | 80.98 | 80.97 | 80.18 | 80.69 | 80.69 | 133,803 |
02 Feb 2024 | 81.48 | 82.18 | 80.64 | 81.30 | 81.30 | 46,824 |
01 Feb 2024 | 81.85 | 82.76 | 80.56 | 81.06 | 81.06 | 10,772 |
31 Jan 2024 | 81.92 | 82.98 | 81.92 | 82.25 | 82.25 | 51,684 |
30 Jan 2024 | 81.27 | 81.90 | 81.26 | 81.60 | 81.60 | 47,964 |
29 Jan 2024 | 80.12 | 81.08 | 79.74 | 80.74 | 80.74 | 229,339 |
26 Jan 2024 | 79.34 | 81.18 | 78.72 | 80.56 | 80.56 | 55,929 |
25 Jan 2024 | 79.55 | 79.98 | 78.38 | 78.57 | 78.57 | 175,458 |
24 Jan 2024 | 79.92 | 79.82 | 78.25 | 78.90 | 78.90 | 469,551 |
23 Jan 2024 | 81.41 | 81.26 | 79.42 | 80.05 | 80.05 | 110,967 |
22 Jan 2024 | 80.70 | 81.18 | 79.72 | 81.09 | 81.09 | 27,536 |
19 Jan 2024 | 81.40 | 81.46 | 80.21 | 80.63 | 80.63 | 527,472 |
18 Jan 2024 | 80.36 | 81.00 | 79.96 | 80.57 | 80.57 | 95,399 |
17 Jan 2024 | 80.70 | 80.64 | 79.52 | 80.12 | 80.12 | 119,845 |
16 Jan 2024 | 81.50 | 82.48 | 81.00 | 81.39 | 81.39 | 87,505 |
15 Jan 2024 | 82.39 | 82.52 | 81.60 | 82.19 | 82.19 | 284,883 |
12 Jan 2024 | 80.63 | 82.42 | 80.40 | 81.54 | 81.54 | 190,245 |
11 Jan 2024 | 82.38 | 82.42 | 81.06 | 81.62 | 81.62 | 336,974 |
10 Jan 2024 | 82.55 | 82.66 | 81.94 | 82.61 | 82.61 | 39,917 |
09 Jan 2024 | 82.65 | 82.80 | 82.02 | 82.46 | 82.46 | 274,453 |
08 Jan 2024 | 81.56 | 82.58 | 80.94 | 82.32 | 82.32 | 75,240 |
05 Jan 2024 | 81.73 | 82.40 | 81.10 | 81.56 | 81.56 | 162,706 |
04 Jan 2024 | 81.96 | 82.58 | 81.90 | 82.25 | 82.25 | 63,514 |
03 Jan 2024 | 82.37 | 83.48 | 81.68 | 82.20 | 82.20 | 69,206 |
02 Jan 2024 | 83.55 | 84.24 | 82.72 | 82.97 | 82.97 | 138,449 |
29 Dec 2023 | 83.10 | 83.26 | 82.84 | 82.93 | 82.93 | 5,364 |
28 Dec 2023 | 83.11 | 83.28 | 82.78 | 82.98 | 82.98 | 13,806 |
27 Dec 2023 | 82.94 | 83.50 | 82.14 | 82.89 | 82.89 | 17,608 |
22 Dec 2023 | 82.28 | 83.10 | 82.42 | 82.48 | 82.48 | 18,259 |
21 Dec 2023 | 81.69 | 82.56 | 81.84 | 82.42 | 82.42 | 156,789 |
20 Dec 2023 | 82.06 | 82.62 | 81.36 | 81.87 | 81.87 | 202,574 |
19 Dec 2023 | 81.04 | 82.12 | 81.06 | 82.12 | 82.12 | 671,073 |
18 Dec 2023 | 80.71 | 81.82 | 80.66 | 81.30 | 81.30 | 165,986 |
15 Dec 2023 | 81.37 | 81.94 | 80.44 | 81.04 | 81.04 | 532,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |