Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 78.02 | 78.64 | 76.98 | 78.20 | 78.20 | 19,623 |
02 May 2024 | 76.67 | 77.80 | 76.72 | 77.62 | 77.62 | 21,038 |
01 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 2,306 |
30 Apr 2024 | 79.17 | 79.22 | 77.06 | 79.24 | 79.24 | 128,953 |
29 Apr 2024 | 79.74 | 79.86 | 78.80 | 79.36 | 79.36 | 9,223 |
26 Apr 2024 | 78.67 | 79.40 | 78.00 | 79.01 | 79.01 | 50,554 |
25 Apr 2024 | 79.30 | 79.44 | 76.52 | 77.77 | 77.77 | 241,708 |
24 Apr 2024 | 78.88 | 79.72 | 78.70 | 79.16 | 79.16 | 58,789 |
23 Apr 2024 | 77.87 | 78.92 | 77.76 | 78.64 | 78.64 | 191,860 |
22 Apr 2024 | 78.08 | 78.60 | 76.50 | 77.09 | 77.09 | 146,612 |
19 Apr 2024 | 76.92 | 78.40 | 76.30 | 77.06 | 77.06 | 506,495 |
18 Apr 2024 | 78.61 | 78.75 | 77.06 | 77.84 | 77.84 | 232,275 |
17 Apr 2024 | 77.78 | 78.88 | 77.36 | 78.08 | 78.08 | 166,630 |
16 Apr 2024 | 78.33 | 79.64 | 77.90 | 77.99 | 77.99 | 172,540 |
15 Apr 2024 | 79.53 | 79.88 | 79.14 | 79.16 | 79.16 | 90,238 |
12 Apr 2024 | 79.43 | 79.48 | 78.56 | 78.83 | 78.83 | 204,906 |
11 Apr 2024 | 78.94 | 79.38 | 78.00 | 78.08 | 78.08 | 509,784 |
10 Apr 2024 | 79.51 | 80.00 | 77.52 | 78.27 | 78.27 | 297,843 |
09 Apr 2024 | 80.25 | 80.98 | 78.74 | 79.17 | 79.17 | 487,915 |
08 Apr 2024 | 80.35 | 80.72 | 79.62 | 80.48 | 80.48 | 96,483 |
05 Apr 2024 | 79.45 | 80.98 | 78.94 | 79.81 | 79.81 | 70,813 |
04 Apr 2024 | 80.65 | 81.80 | 80.12 | 80.49 | 80.49 | 107,092 |
03 Apr 2024 | 80.69 | 81.40 | 80.44 | 80.87 | 80.87 | 1,491,223 |
02 Apr 2024 | 81.66 | 82.16 | 80.14 | 80.43 | 80.43 | 120,200 |
28 Mar 2024 | 81.41 | 82.00 | 81.16 | 81.68 | 81.68 | 215,425 |
27 Mar 2024 | 80.84 | 81.96 | 80.76 | 81.23 | 81.23 | 87,770 |
26 Mar 2024 | 80.82 | 81.30 | 80.12 | 80.94 | 80.94 | 61,077 |
25 Mar 2024 | 80.61 | 81.04 | 80.36 | 80.78 | 80.78 | 108,591 |
22 Mar 2024 | 80.23 | 80.80 | 80.16 | 80.53 | 80.53 | 89,802 |
21 Mar 2024 | 79.64 | 80.40 | 78.48 | 80.39 | 80.39 | 128,415 |
20 Mar 2024 | 77.78 | 79.10 | 77.76 | 78.83 | 78.83 | 760,512 |
19 Mar 2024 | 77.45 | 77.95 | 77.30 | 77.93 | 77.93 | 308,762 |
18 Mar 2024 | 77.41 | 77.60 | 77.08 | 77.42 | 77.42 | 590,162 |
15 Mar 2024 | 77.72 | 78.16 | 77.10 | 77.53 | 77.53 | 223,403 |
14 Mar 2024 | 77.55 | 78.08 | 77.28 | 77.48 | 77.48 | 48,764 |
13 Mar 2024 | 76.75 | 77.66 | 76.26 | 77.59 | 77.59 | 247,225 |
12 Mar 2024 | 75.66 | 76.96 | 75.28 | 76.47 | 76.47 | 545,092 |
11 Mar 2024 | 74.92 | 76.00 | 74.68 | 75.20 | 75.20 | 50,276 |
08 Mar 2024 | 74.65 | 75.76 | 74.64 | 75.48 | 75.48 | 18,910 |
07 Mar 2024 | 73.32 | 74.86 | 73.38 | 74.59 | 74.59 | 40,355 |
06 Mar 2024 | 73.36 | 74.02 | 73.22 | 73.68 | 73.68 | 129,485 |
05 Mar 2024 | 74.16 | 74.68 | 73.20 | 73.57 | 73.57 | 326,469 |
04 Mar 2024 | 73.53 | 74.22 | 73.40 | 74.21 | 74.21 | 220,096 |
01 Mar 2024 | 72.75 | 73.86 | 72.10 | 73.46 | 73.46 | 441,885 |
29 Feb 2024 | 71.32 | 72.82 | 71.22 | 72.07 | 72.07 | 166,044 |
28 Feb 2024 | 70.67 | 71.66 | 69.80 | 70.27 | 70.27 | 1,395,172 |
27 Feb 2024 | 70.35 | 71.02 | 70.20 | 71.02 | 71.02 | 216,334 |
26 Feb 2024 | 69.51 | 70.76 | 68.90 | 70.44 | 70.44 | 112,461 |
23 Feb 2024 | 69.03 | 69.44 | 68.32 | 69.31 | 69.31 | 121,520 |
22 Feb 2024 | 69.43 | 69.84 | 68.92 | 69.71 | 69.71 | 368,106 |
21 Feb 2024 | 68.04 | 69.03 | 67.60 | 69.01 | 69.01 | 121,685 |
20 Feb 2024 | 67.43 | 68.55 | 67.04 | 68.55 | 68.55 | 103,268 |
19 Feb 2024 | 67.68 | 68.42 | 67.44 | 68.40 | 68.40 | 112,533 |
16 Feb 2024 | 66.77 | 67.84 | 66.22 | 67.74 | 67.74 | 610,945 |
15 Feb 2024 | 66.88 | 66.96 | 66.44 | 66.61 | 66.61 | 100,322 |
14 Feb 2024 | 65.57 | 66.76 | 65.04 | 66.70 | 66.70 | 101,607 |
13 Feb 2024 | 65.91 | 66.00 | 65.00 | 65.09 | 65.09 | 28,980 |
12 Feb 2024 | 65.70 | 66.22 | 64.42 | 66.08 | 66.08 | 125,304 |
09 Feb 2024 | 65.45 | 65.84 | 64.56 | 64.81 | 64.81 | 89,223 |
08 Feb 2024 | 66.42 | 66.88 | 65.62 | 65.63 | 65.63 | 89,710 |
07 Feb 2024 | 66.00 | 66.60 | 65.84 | 66.30 | 66.30 | 76,334 |
06 Feb 2024 | 66.14 | 66.22 | 65.50 | 65.84 | 65.84 | 156,002 |
05 Feb 2024 | 65.64 | 65.96 | 65.30 | 65.78 | 65.78 | 98,595 |
02 Feb 2024 | 65.78 | 66.12 | 65.24 | 65.54 | 65.54 | 45,069 |
01 Feb 2024 | 66.77 | 67.26 | 64.90 | 65.20 | 65.20 | 689,367 |
31 Jan 2024 | 67.95 | 68.42 | 66.15 | 66.69 | 66.69 | 441,641 |
30 Jan 2024 | 67.11 | 67.94 | 66.68 | 67.48 | 67.48 | 961,052 |
29 Jan 2024 | 68.29 | 68.62 | 65.54 | 67.21 | 67.21 | 582,805 |
26 Jan 2024 | 64.23 | 64.70 | 64.10 | 64.15 | 64.15 | 71,205 |
25 Jan 2024 | 63.66 | 64.30 | 63.36 | 64.06 | 64.06 | 56,753 |
24 Jan 2024 | 63.60 | 64.04 | 62.88 | 63.81 | 63.81 | 369,588 |
23 Jan 2024 | 64.52 | 64.50 | 63.10 | 63.55 | 63.55 | 328,817 |
22 Jan 2024 | 64.52 | 64.76 | 63.32 | 64.25 | 64.25 | 521,957 |
19 Jan 2024 | 64.14 | 64.84 | 63.52 | 63.72 | 63.72 | 76,797 |
18 Jan 2024 | 63.70 | 64.20 | 63.36 | 64.03 | 64.03 | 429,340 |
17 Jan 2024 | 63.72 | 63.79 | 63.02 | 63.79 | 63.79 | 223,156 |
16 Jan 2024 | 64.25 | 65.12 | 63.78 | 63.78 | 63.78 | 798,033 |
15 Jan 2024 | 65.22 | 65.66 | 64.64 | 64.82 | 64.82 | 135,058 |
12 Jan 2024 | 64.67 | 65.30 | 63.86 | 65.08 | 65.08 | 122,947 |
11 Jan 2024 | 64.82 | 64.98 | 64.24 | 64.27 | 64.27 | 441,637 |
10 Jan 2024 | 63.95 | 65.10 | 63.82 | 64.60 | 64.60 | 472,577 |
09 Jan 2024 | 64.96 | 65.14 | 64.54 | 64.92 | 64.92 | 274,163 |
08 Jan 2024 | 64.37 | 64.95 | 64.12 | 64.41 | 64.41 | 61,402 |
05 Jan 2024 | 64.56 | 64.76 | 63.90 | 64.70 | 64.70 | 545,315 |
04 Jan 2024 | 64.80 | 65.08 | 64.66 | 64.91 | 64.91 | 55,928 |
03 Jan 2024 | 66.25 | 66.48 | 64.42 | 64.67 | 64.67 | 110,671 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 66.10 | 66.16 | 65.48 | 65.98 | 65.98 | 87,698 |
28 Dec 2023 | 66.33 | 66.54 | 65.76 | 65.92 | 65.92 | 74,670 |
27 Dec 2023 | 66.58 | 66.90 | 66.04 | 66.26 | 66.26 | 67,913 |
22 Dec 2023 | 66.50 | 66.94 | 66.28 | 66.45 | 66.45 | 153,716 |
21 Dec 2023 | 66.65 | 67.26 | 66.46 | 66.49 | 66.49 | 76,240 |
20 Dec 2023 | 67.20 | 67.26 | 66.60 | 66.71 | 66.71 | 1,112,616 |
19 Dec 2023 | 66.02 | 67.12 | 66.02 | 67.01 | 67.01 | 136,398 |
18 Dec 2023 | 66.90 | 67.82 | 65.92 | 66.77 | 66.77 | 104,230 |
15 Dec 2023 | 66.96 | 67.66 | 66.58 | 66.91 | 66.91 | 232,182 |
14 Dec 2023 | 67.05 | 67.34 | 65.92 | 66.59 | 66.59 | 506,891 |
13 Dec 2023 | 66.04 | 66.76 | 65.56 | 65.97 | 65.97 | 650,920 |
12 Dec 2023 | 65.70 | 66.18 | 65.14 | 65.96 | 65.96 | 190,280 |
11 Dec 2023 | 65.47 | 65.70 | 65.24 | 65.48 | 65.48 | 66,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |