Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 82.06 | 83.68 | 82.06 | 83.22 | 83.22 | 3,757 |
09 May 2024 | 81.90 | 83.40 | 81.90 | 82.77 | 82.77 | 7,880 |
08 May 2024 | 84.02 | 84.22 | 81.62 | 82.26 | 82.26 | 11,945 |
07 May 2024 | 83.64 | 84.74 | 82.86 | 84.41 | 84.41 | 47,897 |
03 May 2024 | 82.28 | 83.56 | 79.50 | 82.12 | 82.12 | 5,443 |
02 May 2024 | 79.90 | 81.96 | 79.70 | 81.78 | 81.78 | 11,291 |
01 May 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 3,378 |
30 Apr 2024 | 76.44 | 80.70 | 76.44 | 80.30 | 80.30 | 32,097 |
29 Apr 2024 | 76.94 | 78.42 | 76.82 | 78.12 | 78.12 | 180,654 |
26 Apr 2024 | 74.02 | 77.26 | 74.02 | 76.61 | 76.61 | 21,558 |
25 Apr 2024 | 73.96 | 75.98 | 73.96 | 74.69 | 74.69 | 88,079 |
24 Apr 2024 | 75.84 | 75.84 | 74.16 | 74.50 | 74.50 | 14,644 |
23 Apr 2024 | 75.82 | 76.28 | 75.36 | 75.97 | 75.97 | 40,011 |
22 Apr 2024 | 74.50 | 75.58 | 73.86 | 75.17 | 75.17 | 102,704 |
19 Apr 2024 | 73.84 | 74.38 | 72.78 | 73.56 | 73.56 | 19,012 |
18 Apr 2024 | 72.04 | 73.84 | 71.24 | 73.23 | 73.23 | 16,420 |
17 Apr 2024 | 72.56 | 72.92 | 71.50 | 72.64 | 72.64 | 21,324 |
16 Apr 2024 | 73.90 | 75.76 | 72.50 | 73.78 | 73.78 | 48,466 |
15 Apr 2024 | 75.36 | 76.44 | 75.06 | 75.54 | 75.54 | 16,359 |
12 Apr 2024 | 76.28 | 76.44 | 74.44 | 75.51 | 75.51 | 32,081 |
11 Apr 2024 | 74.12 | 76.02 | 73.86 | 75.20 | 75.20 | 33,753 |
10 Apr 2024 | 77.90 | 77.96 | 74.14 | 77.48 | 77.48 | 33,019 |
09 Apr 2024 | 76.58 | 77.12 | 76.12 | 76.36 | 76.36 | 15,963 |
08 Apr 2024 | 74.78 | 77.32 | 74.78 | 77.06 | 77.06 | 46,047 |
05 Apr 2024 | 75.60 | 75.98 | 74.86 | 75.32 | 75.32 | 27,974 |
04 Apr 2024 | 76.98 | 76.98 | 76.04 | 76.85 | 76.85 | 51,097 |
03 Apr 2024 | 76.98 | 77.44 | 75.82 | 76.12 | 76.12 | 26,911 |
02 Apr 2024 | 77.80 | 80.06 | 76.06 | 76.98 | 76.98 | 84,169 |
28 Mar 2024 | 80.32 | 80.32 | 78.82 | 79.57 | 79.57 | 44,879 |
27 Mar 2024 | 79.88 | 79.88 | 77.92 | 79.16 | 79.16 | 106,960 |
26 Mar 2024 | 78.92 | 79.70 | 78.04 | 78.79 | 78.79 | 275,670 |
25 Mar 2024 | 79.64 | 79.83 | 77.52 | 79.17 | 79.17 | 40,342 |
22 Mar 2024 | 74.76 | 78.10 | 74.76 | 76.57 | 76.57 | 26,883 |
21 Mar 2024 | 73.88 | 77.50 | 73.88 | 76.08 | 76.08 | 46,590 |
20 Mar 2024 | 73.02 | 74.88 | 72.58 | 74.11 | 74.11 | 132,005 |
19 Mar 2024 | 72.06 | 74.02 | 72.06 | 73.64 | 73.64 | 231,911 |
18 Mar 2024 | 70.48 | 72.52 | 69.68 | 72.21 | 72.21 | 55,524 |
15 Mar 2024 | 72.76 | 74.66 | 69.94 | 70.51 | 70.51 | 45,245 |
14 Mar 2024 | 74.88 | 76.28 | 74.46 | 75.17 | 75.17 | 31,213 |
13 Mar 2024 | 74.96 | 75.88 | 73.84 | 74.83 | 74.83 | 59,311 |
12 Mar 2024 | 76.60 | 76.60 | 74.00 | 74.81 | 74.81 | 31,209 |
11 Mar 2024 | 74.06 | 76.28 | 73.80 | 75.61 | 75.61 | 55,250 |
08 Mar 2024 | 70.52 | 73.14 | 70.52 | 70.70 | 70.70 | 163,042 |
07 Mar 2024 | 68.98 | 71.50 | 67.74 | 70.95 | 70.95 | 33,596 |
06 Mar 2024 | 68.82 | 69.84 | 68.40 | 68.64 | 68.64 | 16,666 |
05 Mar 2024 | 68.90 | 69.26 | 68.28 | 68.55 | 68.55 | 42,194 |
04 Mar 2024 | 70.34 | 70.74 | 68.78 | 69.04 | 69.04 | 47,302 |
01 Mar 2024 | 68.92 | 70.20 | 68.34 | 69.53 | 69.53 | 35,792 |
29 Feb 2024 | 67.52 | 69.32 | 67.52 | 68.02 | 68.02 | 110,346 |
28 Feb 2024 | 70.00 | 70.00 | 67.32 | 67.96 | 67.96 | 45,041 |
27 Feb 2024 | 68.58 | 70.42 | 68.58 | 70.05 | 70.05 | 24,363 |
26 Feb 2024 | 70.92 | 71.22 | 69.13 | 69.31 | 69.31 | 22,796 |
23 Feb 2024 | 70.38 | 70.92 | 69.60 | 70.63 | 70.63 | 26,839 |
22 Feb 2024 | 70.56 | 71.36 | 69.44 | 70.30 | 70.30 | 34,141 |
21 Feb 2024 | 70.16 | 71.54 | 69.92 | 71.00 | 71.00 | 10,121 |
20 Feb 2024 | 70.10 | 70.92 | 69.88 | 70.47 | 70.47 | 38,746 |
19 Feb 2024 | 71.10 | 72.10 | 70.44 | 70.78 | 70.78 | 40,457 |
16 Feb 2024 | 72.18 | 72.18 | 70.70 | 71.13 | 71.13 | 11,398 |
15 Feb 2024 | 69.06 | 72.22 | 69.06 | 71.16 | 71.16 | 15,827 |
14 Feb 2024 | 69.96 | 70.18 | 69.46 | 70.07 | 70.07 | 89,918 |
13 Feb 2024 | 71.68 | 72.12 | 69.18 | 70.41 | 70.41 | 27,405 |
12 Feb 2024 | 69.88 | 72.20 | 69.78 | 71.35 | 71.35 | 34,112 |
09 Feb 2024 | 72.10 | 72.10 | 69.94 | 70.67 | 70.67 | 17,490 |
08 Feb 2024 | 71.12 | 71.50 | 70.34 | 71.05 | 71.05 | 12,415 |
07 Feb 2024 | 71.54 | 72.02 | 70.74 | 71.75 | 71.75 | 32,665 |
06 Feb 2024 | 73.24 | 73.86 | 71.58 | 72.04 | 72.04 | 34,158 |
05 Feb 2024 | 75.10 | 75.22 | 73.39 | 73.40 | 73.40 | 33,463 |
02 Feb 2024 | 75.58 | 78.06 | 74.80 | 77.54 | 77.54 | 38,253 |
01 Feb 2024 | 76.96 | 77.80 | 75.22 | 76.11 | 76.11 | 22,927 |
31 Jan 2024 | 76.00 | 78.02 | 75.40 | 77.45 | 77.45 | 15,934 |
30 Jan 2024 | 77.98 | 77.98 | 75.30 | 76.03 | 76.03 | 84,071 |
29 Jan 2024 | 73.86 | 76.50 | 73.18 | 76.27 | 76.27 | 106,756 |
26 Jan 2024 | 75.10 | 75.10 | 72.86 | 74.41 | 74.41 | 12,593 |
25 Jan 2024 | 73.74 | 74.64 | 72.82 | 73.00 | 73.00 | 28,997 |
24 Jan 2024 | 73.56 | 75.06 | 71.50 | 74.50 | 74.50 | 31,709 |
23 Jan 2024 | 73.62 | 73.62 | 71.57 | 72.50 | 72.50 | 23,957 |
22 Jan 2024 | 71.98 | 73.80 | 71.98 | 73.22 | 73.22 | 117,435 |
19 Jan 2024 | 72.62 | 72.70 | 71.90 | 72.25 | 72.25 | 55,540 |
18 Jan 2024 | 72.32 | 72.46 | 71.42 | 71.99 | 71.99 | 108,927 |
17 Jan 2024 | 71.50 | 73.56 | 70.76 | 71.65 | 71.65 | 231,074 |
16 Jan 2024 | 74.76 | 74.96 | 73.16 | 74.01 | 74.01 | 170,322 |
15 Jan 2024 | 75.32 | 76.28 | 74.80 | 75.27 | 75.27 | 39,302 |
12 Jan 2024 | 74.98 | 75.86 | 72.90 | 75.30 | 75.30 | 176,968 |
11 Jan 2024 | 75.04 | 75.70 | 73.32 | 74.38 | 74.38 | 58,166 |
10 Jan 2024 | 74.58 | 76.88 | 74.06 | 75.71 | 75.71 | 26,877 |
09 Jan 2024 | 74.12 | 75.16 | 74.04 | 75.08 | 75.08 | 147,701 |
08 Jan 2024 | 74.16 | 74.57 | 72.80 | 74.57 | 74.57 | 81,268 |
05 Jan 2024 | 74.52 | 74.82 | 73.36 | 73.89 | 73.89 | 47,717 |
04 Jan 2024 | 75.14 | 76.44 | 74.44 | 75.07 | 75.07 | 28,892 |
03 Jan 2024 | 76.62 | 78.14 | 75.26 | 75.41 | 75.41 | 40,182 |
02 Jan 2024 | 79.36 | 79.96 | 77.44 | 77.65 | 77.65 | 31,516 |
29 Dec 2023 | 80.14 | 80.16 | 78.46 | 79.84 | 79.84 | 2,459 |
28 Dec 2023 | 79.90 | 79.90 | 78.94 | 79.46 | 79.46 | 9,063 |
27 Dec 2023 | 78.62 | 79.18 | 78.06 | 79.13 | 79.13 | 5,142 |
22 Dec 2023 | 78.86 | 78.86 | 78.10 | 78.10 | 78.10 | 25,029 |
21 Dec 2023 | 78.20 | 78.90 | 77.60 | 78.43 | 78.43 | 16,583 |
20 Dec 2023 | 78.80 | 79.68 | 78.12 | 79.01 | 79.01 | 50,599 |
19 Dec 2023 | 78.70 | 79.90 | 77.40 | 78.61 | 78.61 | 38,898 |
18 Dec 2023 | 78.14 | 78.14 | 76.19 | 77.72 | 77.72 | 157,999 |
15 Dec 2023 | 78.72 | 79.50 | 77.14 | 77.66 | 77.66 | 65,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |