Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 77.14 | 77.74 | 76.64 | 76.68 | 76.68 | 34,398 |
07 May 2024 | 76.00 | 76.66 | 75.54 | 76.66 | 76.66 | 2,956 |
03 May 2024 | 74.81 | 75.46 | 73.46 | 73.70 | 73.70 | 264,006 |
02 May 2024 | 71.89 | 74.70 | 71.48 | 73.70 | 73.70 | 67,093 |
01 May 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 383 |
30 Apr 2024 | 77.47 | 80.32 | 68.86 | 71.69 | 71.69 | 178,219 |
29 Apr 2024 | 72.61 | 73.06 | 71.44 | 72.44 | 72.44 | 61,321 |
26 Apr 2024 | 72.22 | 73.10 | 71.64 | 72.07 | 72.07 | 390,016 |
25 Apr 2024 | 72.53 | 72.68 | 71.24 | 71.67 | 71.67 | 462,692 |
24 Apr 2024 | 72.12 | 73.86 | 71.02 | 73.03 | 73.03 | 196,242 |
23 Apr 2024 | 71.30 | 71.64 | 70.36 | 71.64 | 71.64 | 135,090 |
22 Apr 2024 | 71.11 | 72.04 | 70.91 | 70.99 | 70.99 | 686,280 |
19 Apr 2024 | 70.66 | 72.12 | 70.12 | 71.01 | 71.01 | 13,442 |
18 Apr 2024 | 72.26 | 72.92 | 71.30 | 71.83 | 71.83 | 265,989 |
17 Apr 2024 | 72.45 | 73.36 | 71.68 | 72.89 | 72.89 | 41,113 |
16 Apr 2024 | 72.47 | 75.08 | 71.82 | 72.36 | 72.36 | 234,838 |
15 Apr 2024 | 76.55 | 80.10 | 73.12 | 76.59 | 76.59 | 214,092 |
12 Apr 2024 | 80.24 | 81.42 | 78.66 | 80.27 | 80.27 | 68,255 |
11 Apr 2024 | 78.56 | 79.24 | 78.20 | 78.83 | 78.83 | 153,588 |
10 Apr 2024 | 79.85 | 80.42 | 78.58 | 78.71 | 78.71 | 19,341 |
09 Apr 2024 | 79.50 | 80.28 | 79.00 | 79.33 | 79.33 | 46,769 |
08 Apr 2024 | 78.95 | 80.10 | 78.46 | 79.30 | 79.30 | 37,377 |
05 Apr 2024 | 78.76 | 81.14 | 78.22 | 78.88 | 78.88 | 70,319 |
04 Apr 2024 | 82.01 | 82.06 | 80.63 | 81.18 | 81.18 | 63,964 |
03 Apr 2024 | 80.47 | 81.74 | 79.68 | 81.17 | 81.17 | 43,130 |
02 Apr 2024 | 80.75 | 81.94 | 80.10 | 80.45 | 80.45 | 21,896 |
28 Mar 2024 | 79.85 | 80.86 | 79.22 | 80.77 | 80.77 | 146,344 |
27 Mar 2024 | 82.11 | 82.70 | 79.74 | 79.88 | 79.88 | 103,500 |
26 Mar 2024 | 81.84 | 82.74 | 81.16 | 82.19 | 82.19 | 32,806 |
25 Mar 2024 | 81.16 | 82.52 | 80.72 | 82.07 | 82.07 | 495,673 |
22 Mar 2024 | 80.36 | 81.42 | 80.40 | 80.85 | 80.85 | 1,284,091 |
21 Mar 2024 | 80.45 | 81.08 | 79.06 | 80.24 | 80.24 | 24,736 |
20 Mar 2024 | 80.34 | 80.48 | 78.58 | 79.37 | 79.37 | 197,624 |
19 Mar 2024 | 78.13 | 79.96 | 77.86 | 79.19 | 79.19 | 567,100 |
18 Mar 2024 | 81.16 | 84.76 | 76.00 | 78.46 | 78.46 | 931,551 |
15 Mar 2024 | 82.99 | 84.40 | 82.24 | 83.69 | 83.69 | 180,377 |
14 Mar 2024 | 83.09 | 83.88 | 81.54 | 83.45 | 83.45 | 339,958 |
13 Mar 2024 | 81.45 | 82.56 | 80.60 | 82.00 | 82.00 | 552,204 |
12 Mar 2024 | 80.34 | 81.16 | 78.84 | 81.08 | 81.08 | 93,222 |
11 Mar 2024 | 79.01 | 80.04 | 77.58 | 79.38 | 79.38 | 409,495 |
08 Mar 2024 | 78.66 | 80.00 | 77.96 | 79.58 | 79.58 | 40,902 |
07 Mar 2024 | 77.94 | 78.70 | 77.30 | 78.35 | 78.35 | 35,934 |
06 Mar 2024 | 75.13 | 78.24 | 74.72 | 77.01 | 77.01 | 56,811 |
05 Mar 2024 | 76.59 | 77.30 | 75.42 | 75.42 | 75.42 | 55,572 |
04 Mar 2024 | 77.88 | 78.24 | 75.24 | 76.64 | 76.64 | 41,075 |
01 Mar 2024 | 78.31 | 78.80 | 77.00 | 77.62 | 77.62 | 141,932 |
29 Feb 2024 | 78.05 | 79.10 | 77.64 | 77.98 | 77.98 | 111,528 |
28 Feb 2024 | 79.26 | 80.10 | 77.68 | 79.20 | 79.20 | 71,408 |
27 Feb 2024 | 79.09 | 79.88 | 78.54 | 79.63 | 79.63 | 40,540 |
26 Feb 2024 | 78.50 | 79.56 | 78.10 | 79.19 | 79.19 | 24,507 |
23 Feb 2024 | 78.29 | 79.20 | 78.16 | 78.82 | 78.82 | 42,482 |
22 Feb 2024 | 77.82 | 78.28 | 75.98 | 77.67 | 77.67 | 77,083 |
21 Feb 2024 | 77.82 | 78.16 | 76.16 | 76.42 | 76.42 | 131,236 |
20 Feb 2024 | 77.10 | 77.88 | 76.40 | 77.69 | 77.69 | 24,863 |
19 Feb 2024 | 75.81 | 77.18 | 75.52 | 76.56 | 76.56 | 62,387 |
16 Feb 2024 | 77.23 | 77.80 | 76.28 | 77.00 | 77.00 | 89,581 |
15 Feb 2024 | 77.35 | 77.62 | 76.10 | 77.33 | 77.33 | 66,449 |
14 Feb 2024 | 75.77 | 76.92 | 74.88 | 76.72 | 76.72 | 175,714 |
13 Feb 2024 | 74.83 | 75.52 | 74.31 | 75.06 | 75.06 | 84,531 |
12 Feb 2024 | 74.64 | 75.24 | 73.88 | 74.60 | 74.60 | 33,722 |
09 Feb 2024 | 73.98 | 75.12 | 73.42 | 74.78 | 74.78 | 100,840 |
08 Feb 2024 | 73.08 | 74.16 | 72.64 | 73.88 | 73.88 | 110,251 |
07 Feb 2024 | 73.37 | 74.94 | 72.58 | 73.12 | 73.12 | 106,938 |
06 Feb 2024 | 73.74 | 74.50 | 72.96 | 74.49 | 74.49 | 574,528 |
05 Feb 2024 | 72.90 | 73.56 | 72.76 | 73.40 | 73.40 | 48,228 |
02 Feb 2024 | 73.37 | 73.72 | 71.70 | 72.92 | 72.92 | 50,386 |
01 Feb 2024 | 72.34 | 72.88 | 71.78 | 72.12 | 72.12 | 74,719 |
31 Jan 2024 | 73.00 | 73.42 | 71.88 | 72.63 | 72.63 | 39,917 |
30 Jan 2024 | 72.38 | 73.24 | 71.88 | 72.71 | 72.71 | 249,677 |
29 Jan 2024 | 73.70 | 74.32 | 72.82 | 72.92 | 72.92 | 422,393 |
26 Jan 2024 | 73.45 | 74.72 | 73.10 | 74.03 | 74.03 | 626,457 |
25 Jan 2024 | 74.95 | 75.66 | 74.06 | 74.28 | 74.28 | 183,587 |
24 Jan 2024 | 74.37 | 75.96 | 73.32 | 75.20 | 75.20 | 580,770 |
23 Jan 2024 | 82.78 | 83.32 | 72.00 | 77.01 | 77.01 | 490,945 |
22 Jan 2024 | 82.27 | 83.88 | 81.60 | 81.92 | 81.92 | 388,462 |
19 Jan 2024 | 82.50 | 83.10 | 81.12 | 82.62 | 82.62 | 61,527 |
18 Jan 2024 | 81.53 | 82.12 | 80.62 | 81.60 | 81.60 | 43,533 |
17 Jan 2024 | 80.38 | 81.72 | 79.64 | 81.08 | 81.08 | 282,212 |
16 Jan 2024 | 81.18 | 82.52 | 80.62 | 81.36 | 81.36 | 226,440 |
15 Jan 2024 | 81.64 | 82.22 | 81.14 | 81.56 | 81.56 | 161,320 |
12 Jan 2024 | 80.98 | 82.16 | 80.04 | 81.78 | 81.78 | 79,844 |
11 Jan 2024 | 81.74 | 81.84 | 80.80 | 81.14 | 81.14 | 95,427 |
10 Jan 2024 | 80.36 | 81.88 | 79.92 | 81.40 | 81.40 | 108,474 |
09 Jan 2024 | 80.32 | 80.92 | 79.62 | 80.42 | 80.42 | 654,492 |
08 Jan 2024 | 78.44 | 80.16 | 78.40 | 79.17 | 79.17 | 95,496 |
05 Jan 2024 | 78.48 | 78.68 | 77.70 | 78.59 | 78.59 | 239,606 |
04 Jan 2024 | 78.95 | 79.78 | 78.16 | 79.28 | 79.28 | 116,270 |
03 Jan 2024 | 80.04 | 79.98 | 77.56 | 77.91 | 77.91 | 133,806 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 80.18 | 80.72 | 78.78 | 79.84 | 79.84 | 90,813 |
28 Dec 2023 | 79.54 | 79.64 | 78.98 | 79.10 | 79.10 | 71,575 |
27 Dec 2023 | 79.75 | 80.24 | 79.06 | 79.44 | 79.44 | 259,579 |
22 Dec 2023 | 79.26 | 80.42 | 77.46 | 78.48 | 78.48 | 263,031 |
21 Dec 2023 | 80.30 | 81.00 | 79.70 | 79.96 | 79.96 | 124,180 |
20 Dec 2023 | 80.65 | 81.62 | 79.78 | 80.53 | 80.53 | 57,417 |
19 Dec 2023 | 80.94 | 81.32 | 80.16 | 81.09 | 81.09 | 64,144 |
18 Dec 2023 | 81.68 | 82.84 | 80.38 | 81.45 | 81.45 | 5,820,844 |
15 Dec 2023 | 81.98 | 82.50 | 81.16 | 81.66 | 81.66 | 148,757 |
14 Dec 2023 | 82.01 | 83.26 | 80.52 | 81.90 | 81.90 | 1,128,694 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |