Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 64.14 | 65.40 | 64.14 | 64.94 | 64.94 | 17,741 |
02 May 2024 | 63.81 | 65.08 | 63.34 | 63.96 | 63.96 | 53,463 |
01 May 2024 | 64.51 | 64.12 | 64.12 | 64.45 | 64.45 | 8,632 |
30 Apr 2024 | 64.84 | 65.52 | 63.84 | 64.45 | 64.45 | 109,183 |
29 Apr 2024 | 64.89 | 65.20 | 64.40 | 64.54 | 64.54 | 10,677 |
26 Apr 2024 | 64.93 | 65.36 | 63.86 | 64.46 | 64.46 | 148,177 |
25 Apr 2024 | 67.26 | 66.40 | 63.74 | 64.98 | 64.98 | 132,757 |
24 Apr 2024 | 65.76 | 67.46 | 65.32 | 66.35 | 66.35 | 45,413 |
23 Apr 2024 | 65.25 | 66.08 | 64.84 | 65.80 | 65.80 | 32,266 |
22 Apr 2024 | 64.75 | 66.34 | 65.16 | 65.53 | 65.53 | 70,758 |
19 Apr 2024 | 65.55 | 65.84 | 64.22 | 65.56 | 65.56 | 25,276 |
18 Apr 2024 | 66.28 | 66.30 | 65.38 | 65.34 | 65.34 | 72,549 |
17 Apr 2024 | 64.83 | 66.60 | 64.52 | 66.32 | 66.32 | 30,884 |
16 Apr 2024 | 64.80 | 64.90 | 63.50 | 64.27 | 64.27 | 9,189 |
15 Apr 2024 | 64.18 | 65.52 | 64.16 | 64.98 | 64.98 | 49,018 |
12 Apr 2024 | 64.81 | 65.28 | 63.78 | 64.37 | 64.37 | 33,770 |
11 Apr 2024 | 64.06 | 64.88 | 63.92 | 64.79 | 64.79 | 23,066 |
10 Apr 2024 | 65.69 | 65.74 | 63.80 | 64.70 | 64.70 | 42,763 |
09 Apr 2024 | 66.40 | 66.20 | 64.50 | 64.71 | 64.71 | 22,487 |
08 Apr 2024 | 66.05 | 66.50 | 66.00 | 66.22 | 66.22 | 19,520 |
05 Apr 2024 | 66.76 | 66.00 | 65.06 | 65.72 | 65.72 | 32,370 |
04 Apr 2024 | 67.56 | 67.62 | 66.40 | 67.24 | 67.24 | 38,965 |
03 Apr 2024 | 67.48 | 67.84 | 67.06 | 67.34 | 67.34 | 159,476 |
02 Apr 2024 | 69.66 | 69.52 | 66.94 | 67.16 | 67.16 | 70,833 |
28 Mar 2024 | 68.76 | 69.30 | 68.60 | 68.84 | 68.84 | 253,962 |
27 Mar 2024 | 68.07 | 68.86 | 68.14 | 68.84 | 68.84 | 15,471 |
26 Mar 2024 | 68.41 | 68.28 | 67.66 | 68.10 | 68.10 | 6,637 |
25 Mar 2024 | 67.98 | 68.64 | 67.80 | 68.62 | 68.62 | 1,013,954 |
22 Mar 2024 | 68.43 | 68.54 | 67.74 | 67.94 | 67.94 | 76,625 |
21 Mar 2024 | 68.20 | 69.52 | 68.10 | 68.48 | 68.48 | 15,584 |
20 Mar 2024 | 68.25 | 68.48 | 67.02 | 67.95 | 67.95 | 51,292 |
19 Mar 2024 | 68.89 | 68.66 | 66.84 | 68.27 | 68.27 | 133,524 |
18 Mar 2024 | 68.92 | 69.52 | 68.72 | 69.26 | 69.26 | 30,217 |
15 Mar 2024 | 70.36 | 70.00 | 68.92 | 68.97 | 68.97 | 53,184 |
14 Mar 2024 | 69.72 | 70.34 | 69.64 | 69.90 | 69.90 | 30,881 |
13 Mar 2024 | 69.19 | 70.00 | 68.86 | 69.65 | 69.65 | 15,848 |
12 Mar 2024 | 68.28 | 69.44 | 67.92 | 69.24 | 69.24 | 27,846 |
11 Mar 2024 | 66.56 | 68.28 | 66.58 | 67.67 | 67.67 | 30,358 |
08 Mar 2024 | 67.37 | 67.58 | 66.72 | 67.21 | 67.21 | 43,652 |
07 Mar 2024 | 66.04 | 67.02 | 65.50 | 67.10 | 67.10 | 25,498 |
06 Mar 2024 | 65.98 | 66.80 | 65.64 | 66.35 | 66.35 | 31,251 |
05 Mar 2024 | 66.61 | 66.34 | 65.28 | 66.00 | 66.00 | 52,708 |
04 Mar 2024 | 66.83 | 67.36 | 66.22 | 66.70 | 66.70 | 42,887 |
01 Mar 2024 | 66.76 | 67.46 | 65.50 | 67.33 | 67.33 | 68,770 |
29 Feb 2024 | 67.29 | 67.44 | 64.82 | 66.25 | 66.25 | 926,466 |
28 Feb 2024 | 63.80 | 64.16 | 62.88 | 63.55 | 63.55 | 100,362 |
27 Feb 2024 | 62.85 | 63.72 | 62.62 | 63.54 | 63.54 | 63,404 |
26 Feb 2024 | 63.87 | 63.70 | 62.18 | 62.89 | 62.89 | 66,458 |
23 Feb 2024 | 63.86 | 64.26 | 63.52 | 64.08 | 64.08 | 28,749 |
22 Feb 2024 | 62.96 | 63.98 | 63.08 | 63.42 | 63.42 | 27,838 |
21 Feb 2024 | 62.35 | 63.32 | 62.30 | 62.31 | 62.31 | 21,777 |
20 Feb 2024 | 62.56 | 62.94 | 62.38 | 62.39 | 62.39 | 29,241 |
19 Feb 2024 | 62.06 | 62.52 | 61.70 | 62.23 | 62.23 | 38,030 |
16 Feb 2024 | 61.37 | 62.94 | 62.00 | 62.49 | 62.49 | 395,105 |
15 Feb 2024 | 59.60 | 61.88 | 60.30 | 61.27 | 61.27 | 200,767 |
14 Feb 2024 | 58.89 | 60.00 | 58.92 | 59.70 | 59.70 | 36,490 |
13 Feb 2024 | 60.16 | 60.16 | 58.80 | 59.26 | 59.26 | 781,225 |
12 Feb 2024 | 59.57 | 60.44 | 59.34 | 60.43 | 60.43 | 54,778 |
09 Feb 2024 | 58.71 | 59.54 | 58.66 | 59.21 | 59.21 | 134,289 |
08 Feb 2024 | 57.77 | 58.88 | 57.64 | 58.84 | 58.84 | 27,686 |
07 Feb 2024 | 58.42 | 58.58 | 57.92 | 58.48 | 58.48 | 920,371 |
06 Feb 2024 | 57.42 | 58.62 | 57.94 | 58.18 | 58.18 | 61,055 |
05 Feb 2024 | 57.27 | 58.14 | 57.48 | 57.55 | 57.55 | 2,438,562 |
02 Feb 2024 | 57.20 | 58.20 | 57.00 | 57.87 | 57.87 | 283,206 |
01 Feb 2024 | 57.29 | 57.48 | 56.38 | 56.94 | 56.94 | 403,694 |
31 Jan 2024 | 57.44 | 57.74 | 57.24 | 57.34 | 57.34 | 845,546 |
30 Jan 2024 | 57.21 | 57.70 | 56.50 | 57.36 | 57.36 | 416,461 |
29 Jan 2024 | 56.01 | 57.25 | 56.20 | 56.44 | 56.44 | 420,652 |
26 Jan 2024 | 52.86 | 56.66 | 52.80 | 56.26 | 56.26 | 190,849 |
25 Jan 2024 | 52.17 | 52.28 | 51.64 | 52.17 | 52.17 | 19,126 |
24 Jan 2024 | 52.20 | 52.40 | 51.52 | 51.99 | 51.99 | 12,337 |
23 Jan 2024 | 51.56 | 52.26 | 51.70 | 51.99 | 51.99 | 89,600 |
22 Jan 2024 | 51.50 | 52.22 | 51.40 | 51.96 | 51.96 | 31,896 |
19 Jan 2024 | 51.76 | 51.78 | 51.12 | 51.26 | 51.26 | 26,665 |
18 Jan 2024 | 51.01 | 53.40 | 51.56 | 51.55 | 51.55 | 86,180 |
17 Jan 2024 | 51.75 | 51.96 | 50.40 | 51.04 | 51.04 | 145,011 |
16 Jan 2024 | 53.40 | 53.30 | 52.56 | 53.00 | 53.00 | 152,037 |
15 Jan 2024 | 53.24 | 54.04 | 53.24 | 53.75 | 53.75 | 20,155 |
12 Jan 2024 | 53.41 | 54.10 | 51.92 | 53.33 | 53.33 | 59,375 |
11 Jan 2024 | 54.26 | 54.30 | 53.12 | 53.21 | 53.21 | 149,310 |
10 Jan 2024 | 54.33 | 54.78 | 53.80 | 54.15 | 54.15 | 31,414 |
09 Jan 2024 | 53.83 | 54.60 | 53.04 | 54.26 | 54.26 | 150,708 |
08 Jan 2024 | 52.30 | 53.44 | 52.02 | 53.10 | 53.10 | 64,528 |
05 Jan 2024 | 51.69 | 52.42 | 51.44 | 51.96 | 51.96 | 65,777 |
04 Jan 2024 | 53.41 | 53.70 | 52.46 | 52.93 | 52.93 | 30,120 |
03 Jan 2024 | 55.51 | 55.50 | 53.12 | 53.60 | 53.60 | 86,549 |
02 Jan 2024 | 55.72 | 56.28 | 55.16 | 55.28 | 55.28 | 37,839 |
29 Dec 2023 | 55.97 | 56.14 | 55.70 | 55.83 | 55.83 | 28,969 |
28 Dec 2023 | 56.10 | 56.48 | 55.55 | 55.66 | 55.66 | 21,875 |
27 Dec 2023 | 56.36 | 56.56 | 56.04 | 56.34 | 56.34 | 11,079 |
22 Dec 2023 | 55.60 | 56.16 | 55.56 | 55.91 | 55.91 | 13,023 |
21 Dec 2023 | 55.82 | 56.50 | 55.44 | 56.01 | 56.01 | 141,975 |
20 Dec 2023 | 54.83 | 55.78 | 54.72 | 55.31 | 55.31 | 55,972 |
19 Dec 2023 | 54.80 | 55.28 | 54.06 | 54.86 | 54.86 | 144,482 |
18 Dec 2023 | 55.86 | 56.10 | 54.58 | 54.82 | 54.82 | 69,712 |
15 Dec 2023 | 56.47 | 56.94 | 55.92 | 56.04 | 56.04 | 69,247 |
14 Dec 2023 | 55.35 | 56.36 | 55.02 | 56.11 | 56.11 | 75,160 |
13 Dec 2023 | 54.64 | 54.88 | 53.94 | 54.26 | 54.26 | 67,894 |
12 Dec 2023 | 54.19 | 54.90 | 54.18 | 54.84 | 54.84 | 62,920 |
11 Dec 2023 | 54.00 | 54.40 | 53.72 | 54.38 | 54.38 | 69,608 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |