Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 71.13 | 71.65 | 70.65 | 71.05 | 71.05 | 15,562 |
29 Apr 2024 | 71.18 | 71.60 | 70.75 | 70.92 | 70.92 | 2,100 |
26 Apr 2024 | 71.82 | 72.00 | 70.50 | 71.07 | 71.07 | 68,414 |
25 Apr 2024 | 70.30 | 70.85 | 69.30 | 69.96 | 69.96 | 86,724 |
24 Apr 2024 | 70.80 | 71.05 | 70.10 | 70.43 | 70.43 | 25,113 |
23 Apr 2024 | 69.22 | 70.70 | 69.35 | 70.05 | 70.05 | 16,280 |
22 Apr 2024 | 68.55 | 69.40 | 68.50 | 69.20 | 69.20 | 25,460 |
19 Apr 2024 | 68.35 | 68.40 | 67.80 | 68.15 | 68.15 | 18,774 |
18 Apr 2024 | 68.50 | 69.10 | 68.00 | 68.71 | 68.71 | 67,848 |
17 Apr 2024 | 68.50 | 69.85 | 66.95 | 69.29 | 69.29 | 13,723 |
16 Apr 2024 | 68.85 | 68.90 | 67.15 | 68.71 | 68.71 | 12,994 |
15 Apr 2024 | 69.53 | 70.20 | 68.95 | 69.70 | 69.70 | 37,255 |
12 Apr 2024 | 70.20 | 70.55 | 69.39 | 69.43 | 69.43 | 77,291 |
11 Apr 2024 | 69.88 | 70.00 | 69.45 | 69.86 | 69.86 | 12,663 |
10 Apr 2024 | 69.72 | 70.10 | 68.75 | 69.85 | 69.85 | 10,707 |
09 Apr 2024 | 71.13 | 71.20 | 69.50 | 70.33 | 70.33 | 12,392 |
08 Apr 2024 | 71.63 | 72.10 | 71.25 | 71.98 | 71.98 | 174,462 |
05 Apr 2024 | 72.35 | 72.30 | 70.20 | 71.66 | 71.66 | 132,877 |
04 Apr 2024 | 73.18 | 73.56 | 72.80 | 73.15 | 73.15 | 9,058 |
03 Apr 2024 | 73.53 | 74.15 | 73.10 | 73.11 | 73.11 | 14,206 |
02 Apr 2024 | 72.95 | 73.85 | 72.80 | 73.37 | 73.37 | 33,156 |
28 Mar 2024 | 72.70 | 73.41 | 71.15 | 73.41 | 73.41 | 29,358 |
27 Mar 2024 | 72.00 | 72.81 | 71.95 | 72.45 | 72.45 | 25,374 |
26 Mar 2024 | 71.13 | 72.20 | 71.05 | 71.96 | 71.96 | 9,708 |
25 Mar 2024 | 71.63 | 72.10 | 70.60 | 70.91 | 70.91 | 91,557 |
22 Mar 2024 | 70.55 | 72.60 | 70.65 | 71.44 | 71.44 | 26,519 |
21 Mar 2024 | 71.53 | 73.00 | 69.55 | 71.31 | 71.31 | 13,785 |
20 Mar 2024 | 70.95 | 71.65 | 70.90 | 71.37 | 71.37 | 17,692 |
19 Mar 2024 | 69.53 | 71.30 | 69.60 | 71.21 | 71.21 | 105,858 |
18 Mar 2024 | 70.20 | 71.10 | 68.65 | 69.37 | 69.37 | 15,396 |
15 Mar 2024 | 69.43 | 70.75 | 68.80 | 70.65 | 70.65 | 72,057 |
14 Mar 2024 | 70.00 | 70.15 | 67.90 | 69.25 | 69.25 | 75,215 |
13 Mar 2024 | 69.82 | 70.55 | 69.70 | 69.86 | 69.86 | 38,055 |
12 Mar 2024 | 67.82 | 69.91 | 67.25 | 68.84 | 68.84 | 8,775 |
11 Mar 2024 | 67.18 | 67.95 | 65.15 | 67.70 | 67.70 | 20,841 |
08 Mar 2024 | 68.10 | 68.15 | 67.40 | 67.89 | 67.89 | 2,272 |
07 Mar 2024 | 67.18 | 68.45 | 67.05 | 68.41 | 68.41 | 58,290 |
06 Mar 2024 | 67.07 | 67.30 | 66.40 | 66.78 | 66.78 | 17,874 |
05 Mar 2024 | 65.78 | 66.90 | 65.90 | 66.09 | 66.09 | 12,024 |
04 Mar 2024 | 65.47 | 66.05 | 65.10 | 65.57 | 65.57 | 10,202 |
01 Mar 2024 | 66.25 | 66.35 | 65.20 | 65.73 | 65.73 | 48,892 |
29 Feb 2024 | 64.80 | 66.30 | 64.35 | 66.04 | 66.04 | 32,943 |
28 Feb 2024 | 64.75 | 65.00 | 64.55 | 64.63 | 64.63 | 12,033 |
27 Feb 2024 | 66.90 | 67.25 | 63.95 | 64.76 | 64.76 | 17,056 |
26 Feb 2024 | 67.22 | 67.45 | 66.70 | 67.33 | 67.33 | 6,756 |
23 Feb 2024 | 67.03 | 67.50 | 66.65 | 66.81 | 66.81 | 12,388 |
22 Feb 2024 | 66.25 | 67.00 | 66.05 | 66.85 | 66.85 | 61,837 |
21 Feb 2024 | 65.53 | 66.25 | 65.40 | 65.95 | 65.95 | 17,366 |
20 Feb 2024 | 65.07 | 65.50 | 64.95 | 65.24 | 65.24 | 32,159 |
19 Feb 2024 | 65.68 | 66.15 | 65.15 | 65.21 | 65.21 | 77,968 |
16 Feb 2024 | 66.40 | 66.90 | 65.55 | 66.33 | 66.33 | 21,751 |
15 Feb 2024 | 67.53 | 67.50 | 65.95 | 66.37 | 66.37 | 48,693 |
14 Feb 2024 | 67.72 | 67.95 | 67.30 | 67.71 | 67.71 | 7,953 |
13 Feb 2024 | 66.85 | 67.80 | 66.70 | 67.37 | 67.37 | 16,471 |
12 Feb 2024 | 67.03 | 67.15 | 66.05 | 66.85 | 66.85 | 3,395 |
09 Feb 2024 | 66.65 | 67.05 | 66.15 | 66.52 | 66.52 | 35,222 |
08 Feb 2024 | 67.22 | 67.80 | 66.65 | 67.13 | 67.13 | 36,833 |
07 Feb 2024 | 66.40 | 67.51 | 66.50 | 67.51 | 67.51 | 107,615 |
06 Feb 2024 | 66.30 | 66.85 | 65.95 | 66.41 | 66.41 | 44,219 |
05 Feb 2024 | 65.13 | 66.00 | 65.10 | 65.75 | 65.75 | 5,008 |
02 Feb 2024 | 65.72 | 65.55 | 63.85 | 65.26 | 65.26 | 5,691 |
01 Feb 2024 | 64.75 | 65.75 | 64.85 | 65.48 | 65.48 | 7,881 |
31 Jan 2024 | 64.60 | 65.35 | 64.60 | 64.93 | 64.93 | 16,494 |
30 Jan 2024 | 65.63 | 66.10 | 64.10 | 64.26 | 64.26 | 8,548 |
29 Jan 2024 | 65.68 | 65.85 | 65.25 | 65.61 | 65.61 | 61,760 |
26 Jan 2024 | 66.15 | 66.40 | 65.65 | 66.21 | 66.21 | 9,034 |
25 Jan 2024 | 66.25 | 66.90 | 65.90 | 66.50 | 66.50 | 8,847 |
24 Jan 2024 | 65.53 | 66.35 | 65.30 | 66.34 | 66.34 | 9,750 |
23 Jan 2024 | 66.60 | 66.80 | 65.25 | 65.80 | 65.80 | 13,292 |
22 Jan 2024 | 65.63 | 66.35 | 65.45 | 66.18 | 66.18 | 9,854 |
19 Jan 2024 | 65.78 | 66.20 | 65.40 | 65.65 | 65.65 | 40,597 |
18 Jan 2024 | 65.63 | 66.05 | 65.05 | 65.73 | 65.73 | 61,715 |
17 Jan 2024 | 64.65 | 65.56 | 64.20 | 65.10 | 65.10 | 50,466 |
16 Jan 2024 | 65.53 | 65.45 | 62.75 | 64.78 | 64.78 | 6,638 |
15 Jan 2024 | 65.88 | 66.25 | 65.25 | 65.46 | 65.46 | 80,299 |
12 Jan 2024 | 65.03 | 65.70 | 63.75 | 65.48 | 65.48 | 55,430 |
11 Jan 2024 | 65.68 | 66.05 | 64.70 | 65.48 | 65.48 | 16,976 |
10 Jan 2024 | 65.47 | 65.50 | 64.75 | 64.82 | 64.82 | 7,512 |
09 Jan 2024 | 65.22 | 65.65 | 64.65 | 65.50 | 65.50 | 74,233 |
08 Jan 2024 | 64.60 | 65.20 | 64.64 | 65.20 | 65.20 | 37,062 |
05 Jan 2024 | 64.45 | 64.80 | 63.75 | 64.66 | 64.66 | 40,060 |
04 Jan 2024 | 64.00 | 64.70 | 63.79 | 64.61 | 64.61 | 41,229 |
03 Jan 2024 | 64.40 | 65.00 | 63.65 | 64.36 | 64.36 | 22,151 |
02 Jan 2024 | 64.95 | 64.95 | 64.30 | 64.51 | 64.51 | 25,030 |
29 Dec 2023 | 64.05 | 64.65 | 63.80 | 64.14 | 64.14 | 15,136 |
28 Dec 2023 | 64.90 | 65.00 | 63.95 | 64.22 | 64.22 | 17,816 |
27 Dec 2023 | 65.18 | 65.75 | 64.65 | 64.88 | 64.88 | 3,923 |
22 Dec 2023 | 64.80 | 65.05 | 64.65 | 64.90 | 64.90 | 18,004 |
21 Dec 2023 | 65.28 | 65.20 | 64.75 | 64.92 | 64.92 | 17,956 |
20 Dec 2023 | 65.88 | 65.50 | 64.90 | 65.20 | 65.20 | 19,587 |
19 Dec 2023 | 65.57 | 65.80 | 63.90 | 65.53 | 65.53 | 73,011 |
18 Dec 2023 | 66.50 | 66.50 | 65.25 | 65.73 | 65.73 | 27,800 |
15 Dec 2023 | 67.53 | 67.85 | 66.15 | 66.77 | 66.77 | 50,181 |
14 Dec 2023 | 69.18 | 69.50 | 66.80 | 67.88 | 67.88 | 40,675 |
13 Dec 2023 | 68.45 | 69.95 | 68.55 | 69.18 | 69.18 | 13,932 |
12 Dec 2023 | 67.32 | 68.60 | 67.40 | 68.35 | 68.35 | 28,516 |
11 Dec 2023 | 67.78 | 67.70 | 66.55 | 66.81 | 66.81 | 14,088 |
08 Dec 2023 | 66.65 | 67.50 | 66.25 | 66.99 | 66.99 | 21,317 |
07 Dec 2023 | 66.95 | 66.95 | 66.20 | 66.60 | 66.60 | 30,783 |
06 Dec 2023 | 67.53 | 67.60 | 66.75 | 66.84 | 66.84 | 28,303 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |