Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 72.89 | 72.89 | 72.89 | 72.89 | 672 |
16 Apr 2024 | 72.47 | 75.08 | 71.82 | 73.25 | 73.25 | 234,837 |
15 Apr 2024 | 76.55 | 80.10 | 73.12 | 74.83 | 74.83 | 214,091 |
12 Apr 2024 | 80.24 | 81.42 | 78.66 | 80.38 | 80.38 | 68,254 |
11 Apr 2024 | 78.56 | 79.24 | 78.20 | 78.83 | 78.83 | 153,587 |
10 Apr 2024 | 79.85 | 80.42 | 78.58 | 78.81 | 78.81 | 19,340 |
09 Apr 2024 | 79.50 | 80.28 | 79.00 | 79.63 | 79.63 | 46,768 |
08 Apr 2024 | 78.95 | 80.10 | 78.46 | 78.97 | 78.97 | 37,377 |
05 Apr 2024 | 78.76 | 81.14 | 78.22 | 78.91 | 78.91 | 70,318 |
04 Apr 2024 | 82.01 | 82.06 | 80.63 | 81.06 | 81.06 | 63,963 |
03 Apr 2024 | 80.47 | 81.74 | 79.68 | 81.08 | 81.08 | 43,130 |
02 Apr 2024 | 80.75 | 81.94 | 80.10 | 80.92 | 80.92 | 21,895 |
28 Mar 2024 | 79.85 | 80.86 | 79.22 | 80.90 | 80.90 | 146,343 |
27 Mar 2024 | 82.11 | 82.70 | 79.74 | 80.80 | 80.80 | 103,499 |
26 Mar 2024 | 81.84 | 82.74 | 81.16 | 81.94 | 81.94 | 32,806 |
25 Mar 2024 | 81.16 | 82.52 | 80.72 | 82.42 | 82.42 | 495,672 |
22 Mar 2024 | 80.36 | 81.42 | 80.40 | 80.41 | 80.41 | 1,284,091 |
21 Mar 2024 | 80.45 | 81.08 | 79.06 | 80.43 | 80.43 | 24,736 |
20 Mar 2024 | 80.34 | 80.48 | 78.58 | 79.22 | 79.22 | 197,623 |
19 Mar 2024 | 78.13 | 79.96 | 77.86 | 79.40 | 79.40 | 567,099 |
18 Mar 2024 | 81.16 | 84.76 | 76.00 | 77.76 | 77.76 | 931,550 |
15 Mar 2024 | 82.99 | 84.41 | 82.24 | 84.30 | 84.30 | 205,180 |
14 Mar 2024 | 83.09 | 83.88 | 81.54 | 83.20 | 83.20 | 339,958 |
13 Mar 2024 | 81.45 | 82.56 | 80.60 | 81.70 | 81.70 | 552,204 |
12 Mar 2024 | 80.34 | 81.16 | 78.84 | 80.38 | 80.38 | 101,142 |
11 Mar 2024 | 79.01 | 80.04 | 77.58 | 78.87 | 78.87 | 409,494 |
08 Mar 2024 | 78.66 | 80.00 | 77.96 | 80.06 | 80.06 | 53,869 |
07 Mar 2024 | 77.94 | 78.70 | 77.30 | 77.92 | 77.92 | 35,933 |
06 Mar 2024 | 75.13 | 78.24 | 74.72 | 77.49 | 77.49 | 56,810 |
05 Mar 2024 | 76.59 | 77.30 | 75.42 | 76.53 | 76.53 | 55,572 |
04 Mar 2024 | 77.88 | 78.24 | 75.24 | 75.81 | 75.81 | 41,074 |
01 Mar 2024 | 78.31 | 78.80 | 77.00 | 77.21 | 77.21 | 141,931 |
29 Feb 2024 | 78.05 | 79.10 | 77.64 | 78.03 | 78.03 | 111,528 |
28 Feb 2024 | 79.26 | 80.10 | 77.68 | 78.09 | 78.09 | 71,408 |
27 Feb 2024 | 79.09 | 79.88 | 78.54 | 79.26 | 79.26 | 40,539 |
26 Feb 2024 | 78.50 | 79.56 | 78.10 | 78.64 | 78.64 | 24,507 |
23 Feb 2024 | 78.29 | 79.20 | 78.16 | 79.34 | 79.34 | 42,482 |
22 Feb 2024 | 77.82 | 78.28 | 75.98 | 77.90 | 77.90 | 77,083 |
21 Feb 2024 | 77.82 | 78.16 | 76.16 | 76.69 | 76.69 | 131,236 |
20 Feb 2024 | 77.10 | 77.88 | 76.40 | 77.10 | 77.10 | 24,863 |
19 Feb 2024 | 75.81 | 77.18 | 75.52 | 77.16 | 77.16 | 62,387 |
16 Feb 2024 | 77.23 | 77.80 | 76.28 | 77.25 | 77.25 | 89,581 |
15 Feb 2024 | 77.35 | 77.62 | 76.10 | 77.14 | 77.14 | 66,449 |
14 Feb 2024 | 75.77 | 76.92 | 74.88 | 76.18 | 76.18 | 175,714 |
13 Feb 2024 | 74.83 | 75.52 | 74.31 | 74.78 | 74.78 | 84,530 |
12 Feb 2024 | 74.64 | 75.24 | 73.88 | 74.81 | 74.81 | 33,722 |
09 Feb 2024 | 73.98 | 75.12 | 73.42 | 74.05 | 74.05 | 100,840 |
08 Feb 2024 | 73.08 | 74.16 | 72.64 | 74.01 | 74.01 | 110,250 |
07 Feb 2024 | 73.37 | 74.94 | 72.58 | 73.55 | 73.55 | 115,376 |
06 Feb 2024 | 73.74 | 74.50 | 72.96 | 73.84 | 73.84 | 574,528 |
05 Feb 2024 | 72.90 | 73.56 | 72.76 | 73.14 | 73.14 | 48,228 |
02 Feb 2024 | 73.37 | 73.72 | 71.70 | 73.06 | 73.06 | 85,516 |
01 Feb 2024 | 72.34 | 72.88 | 71.78 | 72.51 | 72.51 | 96,283 |
31 Jan 2024 | 73.00 | 73.42 | 71.88 | 71.85 | 71.85 | 39,916 |
30 Jan 2024 | 72.38 | 73.24 | 71.88 | 72.41 | 72.41 | 249,677 |
29 Jan 2024 | 73.70 | 74.32 | 72.82 | 73.68 | 73.68 | 422,392 |
26 Jan 2024 | 73.45 | 74.72 | 73.10 | 74.46 | 74.46 | 626,457 |
25 Jan 2024 | 74.95 | 75.66 | 74.06 | 75.03 | 75.03 | 183,587 |
24 Jan 2024 | 74.37 | 75.96 | 73.32 | 75.61 | 75.61 | 580,770 |
23 Jan 2024 | 82.78 | 83.32 | 72.00 | 75.30 | 75.30 | 490,945 |
22 Jan 2024 | 82.27 | 83.88 | 81.60 | 82.15 | 82.15 | 388,461 |
19 Jan 2024 | 82.50 | 83.10 | 81.12 | 81.29 | 81.29 | 61,527 |
18 Jan 2024 | 81.53 | 82.12 | 80.62 | 81.66 | 81.66 | 43,532 |
17 Jan 2024 | 80.38 | 81.72 | 79.64 | 80.59 | 80.59 | 282,211 |
16 Jan 2024 | 81.18 | 82.52 | 80.62 | 81.14 | 81.14 | 226,440 |
15 Jan 2024 | 81.60 | 82.22 | 81.14 | 81.53 | 81.53 | 161,319 |
12 Jan 2024 | 80.98 | 82.16 | 80.04 | 82.05 | 82.05 | 79,843 |
11 Jan 2024 | 81.74 | 81.84 | 80.80 | 81.57 | 81.57 | 95,427 |
10 Jan 2024 | 80.36 | 81.88 | 79.92 | 81.70 | 81.70 | 108,473 |
09 Jan 2024 | 80.32 | 80.92 | 79.62 | 80.41 | 80.41 | 654,492 |
08 Jan 2024 | 78.44 | 80.16 | 78.40 | 79.75 | 79.75 | 95,495 |
05 Jan 2024 | 78.48 | 78.68 | 77.70 | 78.66 | 78.66 | 239,606 |
04 Jan 2024 | 78.95 | 79.78 | 78.16 | 78.78 | 78.78 | 116,270 |
03 Jan 2024 | 80.04 | 79.98 | 77.56 | 78.68 | 78.68 | 133,806 |
02 Jan 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
29 Dec 2023 | 80.18 | 80.72 | 78.78 | 80.24 | 80.24 | 90,813 |
28 Dec 2023 | 79.54 | 79.64 | 78.98 | 79.52 | 79.52 | 71,574 |
27 Dec 2023 | 79.75 | 80.24 | 79.06 | 79.73 | 79.73 | 262,554 |
22 Dec 2023 | 79.26 | 80.42 | 77.46 | 77.96 | 77.96 | 263,031 |
21 Dec 2023 | 80.30 | 81.00 | 79.70 | 80.16 | 80.16 | 124,180 |
20 Dec 2023 | 80.65 | 81.62 | 79.78 | 80.47 | 80.47 | 57,417 |
19 Dec 2023 | 80.94 | 81.32 | 80.16 | 80.88 | 80.88 | 64,143 |
18 Dec 2023 | 81.68 | 82.84 | 80.38 | 80.51 | 80.51 | 5,820,844 |
15 Dec 2023 | 81.98 | 82.50 | 81.16 | 82.15 | 82.15 | 148,757 |
14 Dec 2023 | 82.01 | 83.26 | 80.52 | 82.01 | 82.01 | 1,128,694 |
13 Dec 2023 | 81.12 | 81.88 | 79.82 | 81.23 | 81.23 | 188,982 |
12 Dec 2023 | 79.03 | 80.30 | 78.52 | 79.26 | 79.26 | 245,744 |
11 Dec 2023 | 78.07 | 78.98 | 77.62 | 78.23 | 78.23 | 340,128 |
08 Dec 2023 | 76.57 | 78.18 | 76.10 | 77.55 | 77.55 | 137,697 |
07 Dec 2023 | 75.73 | 76.60 | 75.44 | 75.71 | 75.71 | 218,309 |
06 Dec 2023 | 75.93 | 76.48 | 75.08 | 76.16 | 76.16 | 328,081 |
05 Dec 2023 | 75.65 | 75.88 | 75.02 | 75.61 | 75.61 | 375,112 |
04 Dec 2023 | 75.71 | 76.20 | 74.66 | 75.67 | 75.67 | 297,862 |
01 Dec 2023 | 76.63 | 76.90 | 74.66 | 75.48 | 75.48 | 289,641 |
30 Nov 2023 | 75.38 | 76.70 | 75.06 | 76.43 | 76.43 | 382,701 |
29 Nov 2023 | 74.87 | 75.12 | 73.92 | 74.85 | 74.85 | 129,523 |
28 Nov 2023 | 74.27 | 74.96 | 73.80 | 74.44 | 74.44 | 189,977 |
27 Nov 2023 | 74.35 | 74.92 | 74.00 | 74.68 | 74.68 | 94,602 |
24 Nov 2023 | 74.81 | 74.92 | 74.32 | 74.89 | 74.89 | 158,440 |
23 Nov 2023 | 75.61 | 76.70 | 74.40 | 74.33 | 74.33 | 143,642 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |