Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 70.40 | 71.05 | 69.10 | 69.20 | 69.20 | 18,981 |
17 Apr 2024 | 71.13 | 72.05 | 69.89 | 70.60 | 70.60 | 30,952 |
16 Apr 2024 | 70.00 | 72.30 | 69.80 | 71.32 | 71.32 | 55,765 |
15 Apr 2024 | 71.07 | 71.85 | 69.74 | 70.11 | 70.11 | 13,741 |
12 Apr 2024 | 71.43 | 72.55 | 70.85 | 71.95 | 71.95 | 18,279 |
11 Apr 2024 | 68.20 | 72.46 | 68.25 | 70.36 | 70.36 | 73,890 |
10 Apr 2024 | 69.68 | 71.05 | 67.95 | 69.33 | 69.33 | 13,164 |
09 Apr 2024 | 68.80 | 69.75 | 68.25 | 69.31 | 69.31 | 45,838 |
08 Apr 2024 | 67.22 | 69.00 | 67.15 | 68.04 | 68.04 | 19,441 |
05 Apr 2024 | 66.70 | 67.40 | 66.48 | 66.72 | 66.72 | 63,769 |
04 Apr 2024 | 65.78 | 66.56 | 65.30 | 66.52 | 66.52 | 44,173 |
03 Apr 2024 | 65.93 | 66.90 | 64.35 | 65.08 | 65.08 | 36,366 |
02 Apr 2024 | 67.22 | 68.45 | 66.90 | 68.09 | 68.09 | 35,832 |
28 Mar 2024 | 69.03 | 69.25 | 67.40 | 67.74 | 67.74 | 34,324 |
27 Mar 2024 | 68.65 | 69.60 | 68.56 | 69.38 | 69.38 | 17,914 |
26 Mar 2024 | 69.32 | 69.40 | 68.35 | 68.40 | 68.40 | 38,314 |
25 Mar 2024 | 68.35 | 69.55 | 68.05 | 69.30 | 69.30 | 40,756 |
22 Mar 2024 | 67.43 | 69.15 | 67.10 | 68.05 | 68.05 | 41,730 |
21 Mar 2024 | 68.40 | 68.90 | 66.84 | 66.85 | 66.85 | 94,837 |
20 Mar 2024 | 67.68 | 68.01 | 67.10 | 67.56 | 67.56 | 8,047 |
19 Mar 2024 | 68.25 | 68.05 | 66.80 | 67.86 | 67.86 | 26,149 |
18 Mar 2024 | 67.38 | 68.60 | 67.45 | 67.79 | 67.79 | 6,325 |
15 Mar 2024 | 66.90 | 67.70 | 67.00 | 67.32 | 67.32 | 4,887 |
14 Mar 2024 | 67.72 | 68.95 | 66.25 | 66.36 | 66.36 | 32,785 |
13 Mar 2024 | 67.72 | 68.00 | 66.70 | 67.60 | 67.60 | 10,405 |
12 Mar 2024 | 67.63 | 68.15 | 67.05 | 67.14 | 67.14 | 16,793 |
11 Mar 2024 | 69.07 | 69.60 | 65.85 | 67.35 | 67.35 | 38,459 |
08 Mar 2024 | 68.05 | 68.50 | 67.85 | 68.23 | 68.23 | 4,276 |
07 Mar 2024 | 68.55 | 69.00 | 67.90 | 67.90 | 67.90 | 124,132 |
06 Mar 2024 | 69.82 | 70.55 | 68.35 | 69.29 | 69.29 | 160,171 |
05 Mar 2024 | 67.28 | 69.95 | 66.95 | 69.79 | 69.79 | 89,526 |
04 Mar 2024 | 67.07 | 67.70 | 66.60 | 67.29 | 67.29 | 19,110 |
01 Mar 2024 | 67.22 | 68.10 | 66.40 | 67.06 | 67.06 | 29,573 |
29 Feb 2024 | 67.47 | 67.20 | 66.05 | 67.10 | 67.10 | 232,505 |
28 Feb 2024 | 66.35 | 67.25 | 65.50 | 67.08 | 67.08 | 69,092 |
27 Feb 2024 | 65.57 | 66.70 | 64.90 | 66.43 | 66.43 | 60,703 |
26 Feb 2024 | 64.55 | 66.19 | 63.88 | 66.11 | 66.11 | 14,295 |
23 Feb 2024 | 63.58 | 64.05 | 62.42 | 63.95 | 63.95 | 24,084 |
22 Feb 2024 | 65.03 | 64.65 | 63.05 | 64.34 | 64.34 | 5,306 |
21 Feb 2024 | 64.75 | 65.35 | 64.39 | 64.69 | 64.69 | 3,088 |
20 Feb 2024 | 63.22 | 64.85 | 62.95 | 64.60 | 64.60 | 95,296 |
19 Feb 2024 | 64.60 | 65.20 | 63.00 | 63.00 | 63.00 | 386,995 |
16 Feb 2024 | 63.72 | 64.20 | 63.05 | 63.17 | 63.17 | 16,456 |
15 Feb 2024 | 62.50 | 64.30 | 62.35 | 64.10 | 64.10 | 6,180 |
14 Feb 2024 | 63.28 | 64.20 | 62.40 | 62.73 | 62.73 | 358,109 |
13 Feb 2024 | 64.75 | 64.95 | 62.50 | 63.54 | 63.54 | 46,273 |
12 Feb 2024 | 65.13 | 65.80 | 63.65 | 65.35 | 65.35 | 14,633 |
09 Feb 2024 | 64.70 | 67.10 | 62.70 | 65.40 | 65.40 | 146,341 |
08 Feb 2024 | 70.55 | 70.80 | 69.05 | 69.36 | 69.36 | 39,482 |
07 Feb 2024 | 71.43 | 71.50 | 70.20 | 70.84 | 70.84 | 10,477 |
06 Feb 2024 | 73.63 | 73.70 | 71.10 | 71.41 | 71.41 | 22,239 |
05 Feb 2024 | 74.80 | 75.45 | 73.40 | 73.85 | 73.85 | 33,926 |
02 Feb 2024 | 75.72 | 76.35 | 74.35 | 74.98 | 74.98 | 9,721 |
01 Feb 2024 | 75.63 | 75.85 | 75.15 | 75.23 | 75.23 | 21,495 |
31 Jan 2024 | 74.75 | 75.95 | 74.60 | 75.80 | 75.80 | 6,554 |
30 Jan 2024 | 75.78 | 75.90 | 74.50 | 75.30 | 75.30 | 16,464 |
29 Jan 2024 | 75.63 | 75.61 | 74.40 | 74.95 | 74.95 | 218,171 |
26 Jan 2024 | 76.20 | 77.15 | 74.70 | 75.15 | 75.15 | 19,029 |
25 Jan 2024 | 75.53 | 76.30 | 75.15 | 75.79 | 75.79 | 62,408 |
24 Jan 2024 | 75.57 | 75.85 | 75.00 | 75.15 | 75.15 | 49,802 |
23 Jan 2024 | 76.10 | 76.30 | 75.10 | 75.80 | 75.80 | 44,867 |
22 Jan 2024 | 76.25 | 76.30 | 75.05 | 75.65 | 75.65 | 63,160 |
19 Jan 2024 | 76.55 | 76.60 | 75.25 | 75.95 | 75.95 | 63,498 |
18 Jan 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | 26,496 |
17 Jan 2024 | 76.55 | 77.90 | 75.90 | 76.43 | 76.43 | 82,579 |
16 Jan 2024 | 81.32 | 81.45 | 78.45 | 78.70 | 78.70 | 89,856 |
15 Jan 2024 | 80.10 | 82.53 | 80.00 | 81.45 | 81.45 | 186,631 |
12 Jan 2024 | 82.80 | 85.20 | 80.10 | 81.12 | 81.12 | 323,447 |
11 Jan 2024 | 86.25 | 86.80 | 84.75 | 84.90 | 84.90 | 136,218 |
10 Jan 2024 | 86.85 | 87.60 | 86.20 | 86.25 | 86.25 | 53,272 |
09 Jan 2024 | 84.65 | 86.45 | 84.60 | 85.15 | 85.15 | 125,166 |
08 Jan 2024 | 85.22 | 85.50 | 84.45 | 85.15 | 85.15 | 73,464 |
05 Jan 2024 | 83.88 | 85.40 | 83.80 | 84.16 | 84.16 | 31,697 |
04 Jan 2024 | 82.85 | 84.35 | 82.60 | 83.45 | 83.45 | 16,467 |
03 Jan 2024 | 82.00 | 82.85 | 81.45 | 81.60 | 81.60 | 32,211 |
02 Jan 2024 | 84.25 | 84.65 | 82.04 | 82.20 | 82.20 | 40,824 |
29 Dec 2023 | 83.78 | 84.10 | 82.90 | 83.31 | 83.31 | 19,759 |
28 Dec 2023 | 85.03 | 84.75 | 83.75 | 84.43 | 84.43 | 26,987 |
27 Dec 2023 | 83.82 | 84.95 | 83.64 | 84.95 | 84.95 | 13,362 |
22 Dec 2023 | 84.05 | 84.20 | 83.45 | 84.00 | 84.00 | 17,549 |
21 Dec 2023 | 82.80 | 85.25 | 82.50 | 82.50 | 82.50 | 20,099 |
20 Dec 2023 | 84.35 | 85.62 | 82.30 | 84.49 | 84.49 | 49,932 |
19 Dec 2023 | 84.75 | 86.35 | 84.85 | 86.35 | 86.35 | 33,087 |
18 Dec 2023 | 85.47 | 85.75 | 84.45 | 84.62 | 84.62 | 10,018 |
15 Dec 2023 | 84.10 | 86.54 | 83.78 | 86.26 | 86.26 | 97,111 |
14 Dec 2023 | 84.35 | 86.40 | 84.00 | 84.98 | 84.98 | 45,410 |
13 Dec 2023 | 82.65 | 83.60 | 82.50 | 83.12 | 83.12 | 12,806 |
12 Dec 2023 | 83.03 | 83.60 | 81.55 | 82.15 | 82.15 | 23,777 |
11 Dec 2023 | 86.60 | 86.70 | 82.90 | 83.05 | 83.05 | 31,052 |
08 Dec 2023 | 86.15 | 87.55 | 85.75 | 86.81 | 86.81 | 275,598 |
07 Dec 2023 | 85.72 | 86.81 | 85.45 | 86.58 | 86.58 | 38,222 |
06 Dec 2023 | 88.65 | 88.70 | 85.95 | 86.31 | 86.31 | 34,665 |
05 Dec 2023 | 87.68 | 89.35 | 87.60 | 88.75 | 88.75 | 24,099 |
04 Dec 2023 | 88.05 | 88.70 | 87.80 | 88.20 | 88.20 | 13,140 |
01 Dec 2023 | 87.53 | 88.35 | 86.55 | 87.82 | 87.82 | 18,197 |
30 Nov 2023 | 84.85 | 87.51 | 84.80 | 87.50 | 87.50 | 163,417 |
29 Nov 2023 | 84.70 | 85.85 | 84.20 | 85.08 | 85.08 | 35,033 |
28 Nov 2023 | 83.38 | 84.91 | 83.30 | 84.91 | 84.91 | 38,814 |
27 Nov 2023 | 82.45 | 83.80 | 81.75 | 82.71 | 82.71 | 16,275 |
24 Nov 2023 | 82.20 | 83.20 | 81.30 | 81.40 | 81.40 | 9,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |