Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 85.88 | 85.80 | 85.00 | 85.55 | 85.55 | 3,329 |
03 May 2024 | 84.63 | 85.65 | 84.75 | 85.53 | 85.53 | 3,822 |
02 May 2024 | 84.82 | 85.40 | 84.10 | 84.45 | 84.45 | 10,003 |
01 May 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 2,326 |
30 Apr 2024 | 84.88 | 85.15 | 83.85 | 84.68 | 84.68 | 21,933 |
29 Apr 2024 | 84.93 | 84.85 | 84.05 | 84.70 | 84.70 | 78,934 |
26 Apr 2024 | 84.00 | 84.75 | 83.15 | 84.38 | 84.38 | 29,099 |
25 Apr 2024 | 84.20 | 84.25 | 82.70 | 83.78 | 83.78 | 31,722 |
24 Apr 2024 | 85.53 | 86.25 | 83.18 | 84.21 | 84.21 | 62,504 |
23 Apr 2024 | 85.25 | 85.95 | 84.60 | 85.44 | 85.44 | 68,538 |
22 Apr 2024 | 84.82 | 85.55 | 83.90 | 84.59 | 84.59 | 78,940 |
19 Apr 2024 | 83.88 | 84.90 | 83.40 | 84.38 | 84.38 | 64,133 |
18 Apr 2024 | 85.72 | 86.65 | 84.30 | 84.81 | 84.81 | 109,671 |
17 Apr 2024 | 85.53 | 86.75 | 84.95 | 86.57 | 86.57 | 71,595 |
16 Apr 2024 | 87.20 | 88.70 | 84.75 | 85.15 | 85.15 | 91,730 |
15 Apr 2024 | 87.53 | 89.35 | 87.35 | 88.35 | 88.35 | 111,378 |
12 Apr 2024 | 87.53 | 88.15 | 86.50 | 87.31 | 87.31 | 46,495 |
11 Apr 2024 | 87.57 | 87.40 | 86.25 | 86.68 | 86.68 | 68,751 |
10 Apr 2024 | 87.35 | 87.90 | 86.45 | 87.28 | 87.28 | 42,008 |
09 Apr 2024 | 86.57 | 87.65 | 86.30 | 86.99 | 86.99 | 143,405 |
08 Apr 2024 | 87.53 | 87.90 | 86.55 | 87.05 | 87.05 | 56,325 |
05 Apr 2024 | 86.68 | 87.35 | 86.45 | 87.07 | 87.07 | 88,572 |
04 Apr 2024 | 88.30 | 88.57 | 86.85 | 87.80 | 87.80 | 65,308 |
03 Apr 2024 | 87.53 | 88.35 | 87.25 | 88.16 | 88.16 | 160,486 |
02 Apr 2024 | 87.93 | 88.70 | 87.10 | 88.43 | 88.43 | 85,264 |
28 Mar 2024 | 88.68 | 88.61 | 87.95 | 88.22 | 88.22 | 51,949 |
27 Mar 2024 | 89.15 | 89.35 | 88.19 | 88.70 | 88.70 | 82,705 |
26 Mar 2024 | 87.63 | 89.10 | 87.50 | 88.85 | 88.85 | 51,056 |
25 Mar 2024 | 87.25 | 88.00 | 86.75 | 87.27 | 87.27 | 28,786 |
22 Mar 2024 | 86.68 | 87.50 | 86.25 | 87.39 | 87.39 | 41,264 |
21 Mar 2024 | 88.30 | 88.90 | 86.89 | 87.12 | 87.12 | 117,638 |
20 Mar 2024 | 87.45 | 88.30 | 87.35 | 87.60 | 87.60 | 17,811 |
19 Mar 2024 | 86.68 | 87.91 | 86.20 | 87.65 | 87.65 | 152,285 |
18 Mar 2024 | 86.15 | 87.05 | 85.65 | 86.71 | 86.71 | 36,293 |
15 Mar 2024 | 85.68 | 87.05 | 85.05 | 86.49 | 86.49 | 263,670 |
14 Mar 2024 | 85.35 | 86.30 | 84.75 | 85.62 | 85.62 | 43,418 |
13 Mar 2024 | 85.30 | 85.85 | 84.75 | 85.39 | 85.39 | 31,949 |
12 Mar 2024 | 84.00 | 85.30 | 83.75 | 85.30 | 85.30 | 42,796 |
11 Mar 2024 | 84.57 | 85.25 | 83.85 | 84.32 | 84.32 | 91,578 |
08 Mar 2024 | 85.00 | 85.35 | 84.10 | 84.82 | 84.82 | 3,924 |
07 Mar 2024 | 83.82 | 85.15 | 83.20 | 84.88 | 84.88 | 46,953 |
06 Mar 2024 | 84.63 | 85.10 | 83.85 | 84.15 | 84.15 | 59,873 |
05 Mar 2024 | 85.88 | 86.00 | 84.00 | 84.51 | 84.51 | 33,801 |
04 Mar 2024 | 85.93 | 85.80 | 84.80 | 85.30 | 85.30 | 35,880 |
01 Mar 2024 | 85.00 | 86.05 | 84.05 | 85.43 | 85.43 | 150,662 |
29 Feb 2024 | 85.82 | 85.80 | 84.50 | 85.21 | 85.21 | 37,126 |
28 Feb 2024 | 85.72 | 86.00 | 84.40 | 85.07 | 85.07 | 57,427 |
27 Feb 2024 | 85.25 | 86.10 | 84.70 | 85.66 | 85.66 | 89,657 |
26 Feb 2024 | 85.25 | 85.85 | 84.55 | 85.26 | 85.26 | 32,836 |
23 Feb 2024 | 83.93 | 85.55 | 84.00 | 85.05 | 85.05 | 70,683 |
22 Feb 2024 | 82.82 | 84.05 | 83.45 | 83.80 | 83.80 | 41,924 |
21 Feb 2024 | 82.53 | 83.45 | 82.10 | 82.33 | 82.33 | 183,891 |
20 Feb 2024 | 81.57 | 82.55 | 80.95 | 82.04 | 82.04 | 36,934 |
19 Feb 2024 | 82.53 | 83.10 | 80.35 | 81.45 | 81.45 | 20,743 |
16 Feb 2024 | 80.45 | 82.65 | 78.00 | 82.16 | 82.16 | 113,180 |
15 Feb 2024 | 79.68 | 80.90 | 79.65 | 80.46 | 80.46 | 40,866 |
14 Feb 2024 | 79.00 | 79.70 | 78.35 | 79.22 | 79.22 | 73,048 |
13 Feb 2024 | 80.53 | 81.20 | 78.45 | 79.13 | 79.13 | 64,252 |
12 Feb 2024 | 80.68 | 80.95 | 80.15 | 80.70 | 80.70 | 36,305 |
09 Feb 2024 | 80.82 | 81.60 | 80.15 | 80.36 | 80.36 | 15,293 |
08 Feb 2024 | 80.68 | 84.00 | 78.85 | 80.70 | 80.70 | 48,845 |
07 Feb 2024 | 80.10 | 80.90 | 79.75 | 80.10 | 80.10 | 282,322 |
06 Feb 2024 | 80.78 | 80.90 | 79.80 | 80.26 | 80.26 | 63,925 |
05 Feb 2024 | 80.78 | 81.50 | 79.65 | 80.44 | 80.44 | 55,802 |
02 Feb 2024 | 81.57 | 82.45 | 81.10 | 82.10 | 82.10 | 177,435 |
01 Feb 2024 | 80.72 | 82.15 | 80.25 | 81.55 | 81.55 | 9,439 |
31 Jan 2024 | 81.20 | 83.70 | 79.75 | 81.68 | 81.68 | 53,949 |
30 Jan 2024 | 81.53 | 82.05 | 79.85 | 80.44 | 80.44 | 409,627 |
29 Jan 2024 | 81.53 | 82.00 | 80.60 | 81.48 | 81.48 | 25,181 |
26 Jan 2024 | 81.53 | 82.00 | 80.80 | 81.51 | 81.51 | 26,090 |
25 Jan 2024 | 80.57 | 81.85 | 80.10 | 81.08 | 81.08 | 69,352 |
24 Jan 2024 | 79.93 | 81.55 | 79.10 | 81.09 | 81.09 | 44,391 |
23 Jan 2024 | 79.20 | 79.65 | 78.35 | 79.59 | 79.59 | 52,760 |
22 Jan 2024 | 78.40 | 79.00 | 77.85 | 78.86 | 78.86 | 99,726 |
19 Jan 2024 | 78.30 | 78.90 | 77.30 | 78.10 | 78.10 | 71,881 |
18 Jan 2024 | 77.53 | 78.10 | 76.95 | 77.71 | 77.71 | 31,184 |
17 Jan 2024 | 77.72 | 78.70 | 77.00 | 77.46 | 77.46 | 27,321 |
16 Jan 2024 | 78.78 | 79.95 | 78.00 | 78.30 | 78.30 | 36,543 |
15 Jan 2024 | 79.10 | 79.55 | 78.45 | 79.08 | 79.08 | 49,654 |
12 Jan 2024 | 78.10 | 79.05 | 77.45 | 78.74 | 78.74 | 61,079 |
11 Jan 2024 | 78.45 | 78.85 | 77.40 | 78.05 | 78.05 | 19,970 |
10 Jan 2024 | 78.00 | 78.00 | 76.00 | 77.87 | 77.87 | 20,566 |
09 Jan 2024 | 77.57 | 78.30 | 76.95 | 77.65 | 77.65 | 77,240 |
08 Jan 2024 | 77.05 | 77.65 | 76.75 | 77.27 | 77.27 | 16,896 |
05 Jan 2024 | 77.88 | 77.50 | 76.35 | 77.25 | 77.25 | 26,556 |
04 Jan 2024 | 76.93 | 77.50 | 76.35 | 77.29 | 77.29 | 18,433 |
03 Jan 2024 | 78.25 | 78.50 | 76.75 | 76.93 | 76.93 | 24,841 |
02 Jan 2024 | 79.20 | 79.25 | 77.70 | 78.15 | 78.15 | 39,426 |
29 Dec 2023 | 78.53 | 79.55 | 78.45 | 78.75 | 78.75 | 18,708 |
28 Dec 2023 | 76.53 | 79.40 | 78.95 | 79.30 | 79.30 | 20,673 |
27 Dec 2023 | 78.30 | 79.40 | 78.30 | 79.00 | 79.00 | 7,978 |
22 Dec 2023 | 78.45 | 78.90 | 78.35 | 78.88 | 78.88 | 20,626 |
21 Dec 2023 | 79.20 | 79.60 | 78.48 | 78.54 | 78.54 | 22,669 |
20 Dec 2023 | 78.57 | 79.12 | 78.00 | 79.10 | 79.10 | 31,701 |
19 Dec 2023 | 78.53 | 78.85 | 77.75 | 78.80 | 78.80 | 72,051 |
18 Dec 2023 | 77.78 | 78.65 | 77.20 | 78.25 | 78.25 | 29,076 |
15 Dec 2023 | 78.53 | 78.70 | 77.70 | 77.90 | 77.90 | 67,735 |
14 Dec 2023 | 78.63 | 79.35 | 77.65 | 78.53 | 78.53 | 106,726 |
13 Dec 2023 | 78.30 | 78.75 | 78.00 | 78.22 | 78.22 | 7,759 |
12 Dec 2023 | 78.00 | 79.00 | 78.15 | 78.45 | 78.45 | 40,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |