Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 72.85 | 74.35 | 69.05 | 69.28 | 69.28 | 1,180,281 |
24 Apr 2024 | 79.63 | 79.71 | 79.06 | 79.71 | 79.71 | 7,153 |
23 Apr 2024 | 78.95 | 79.60 | 78.90 | 78.90 | 78.90 | 12,322 |
22 Apr 2024 | 78.90 | 79.00 | 78.30 | 78.41 | 78.41 | 10,582 |
19 Apr 2024 | 78.65 | 78.81 | 77.50 | 77.76 | 77.76 | 8,809 |
18 Apr 2024 | 79.63 | 79.30 | 77.70 | 78.44 | 78.44 | 252,807 |
17 Apr 2024 | 80.20 | 80.00 | 78.64 | 79.10 | 79.10 | 10,081 |
16 Apr 2024 | 81.68 | 81.65 | 80.25 | 80.68 | 80.68 | 14,012 |
15 Apr 2024 | 81.28 | 82.50 | 81.30 | 82.20 | 82.20 | 8,274 |
12 Apr 2024 | 80.80 | 81.90 | 81.65 | 81.69 | 81.69 | 7,095 |
11 Apr 2024 | 80.45 | 81.00 | 80.35 | 80.61 | 80.61 | 13,186 |
10 Apr 2024 | 80.35 | 81.00 | 80.00 | 80.70 | 80.70 | 4,739 |
09 Apr 2024 | 80.80 | 81.05 | 80.45 | 81.00 | 81.00 | 3,163 |
08 Apr 2024 | 78.00 | 80.60 | 79.00 | 80.50 | 80.50 | 5,999 |
05 Apr 2024 | 76.75 | 76.95 | 76.35 | 76.90 | 76.90 | 4,484 |
04 Apr 2024 | 78.85 | 78.95 | 76.89 | 77.72 | 77.72 | 3,878 |
03 Apr 2024 | 78.60 | 79.60 | 78.65 | 79.15 | 79.15 | 7,388 |
02 Apr 2024 | 79.38 | 79.65 | 78.65 | 78.81 | 78.81 | 10,880 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 78.75 | 78.75 | 77.99 | 78.49 | 78.49 | 3,087 |
26 Mar 2024 | 77.18 | 78.06 | 76.50 | 78.03 | 78.03 | 3,369 |
25 Mar 2024 | 74.45 | 76.10 | 75.30 | 76.10 | 76.10 | 17,822 |
22 Mar 2024 | 74.35 | 75.00 | 74.94 | 74.96 | 74.96 | 20,434 |
21 Mar 2024 | 74.75 | 74.66 | 73.10 | 74.66 | 74.66 | 10,716 |
20 Mar 2024 | 74.45 | 74.65 | 74.50 | 74.64 | 74.64 | 3,032 |
19 Mar 2024 | 74.35 | 74.35 | 74.15 | 74.21 | 74.21 | 2,986 |
18 Mar 2024 | 74.75 | 75.10 | 74.20 | 74.86 | 74.86 | 6,946 |
15 Mar 2024 | 73.47 | 74.69 | 74.15 | 74.69 | 74.69 | 305 |
14 Mar 2024 | 74.60 | 74.65 | 73.71 | 74.45 | 74.45 | 2,043 |
13 Mar 2024 | 74.60 | 75.70 | 74.65 | 74.85 | 74.85 | 4,515 |
12 Mar 2024 | 73.57 | 74.30 | 73.80 | 73.80 | 73.80 | 2,234 |
11 Mar 2024 | 72.40 | 73.05 | 72.30 | 72.46 | 72.46 | 16,484 |
08 Mar 2024 | 72.10 | 73.25 | 72.45 | 72.90 | 72.90 | 1,861 |
07 Mar 2024 | 71.82 | 72.47 | 72.15 | 72.31 | 72.31 | 2,422 |
06 Mar 2024 | 73.38 | 73.05 | 71.94 | 72.88 | 72.88 | 1,429 |
05 Mar 2024 | 73.32 | 73.50 | 73.05 | 73.42 | 73.42 | 2,488 |
04 Mar 2024 | 73.93 | 74.35 | 73.50 | 73.99 | 73.99 | 1,543 |
01 Mar 2024 | 74.55 | 74.70 | 73.90 | 74.25 | 74.25 | 11,015 |
29 Feb 2024 | 71.68 | 73.15 | 71.55 | 73.15 | 73.15 | 2,719 |
28 Feb 2024 | 71.68 | 71.89 | 71.45 | 71.57 | 71.57 | 1,045 |
27 Feb 2024 | 71.72 | 72.05 | 71.15 | 72.05 | 72.05 | 6,621 |
26 Feb 2024 | 71.68 | 72.40 | 71.75 | 72.03 | 72.03 | 4,766 |
23 Feb 2024 | 71.43 | 72.15 | 71.30 | 71.88 | 71.88 | 14,747 |
22 Feb 2024 | 71.57 | 72.25 | 71.60 | 71.72 | 71.72 | 14,761 |
21 Feb 2024 | 71.93 | 71.90 | 70.80 | 70.98 | 70.98 | 28,433 |
20 Feb 2024 | 72.25 | 72.27 | 72.10 | 72.24 | 72.24 | 3,875 |
19 Feb 2024 | 71.88 | 72.40 | 71.75 | 72.35 | 72.35 | 4,046 |
16 Feb 2024 | 71.82 | 72.25 | 71.55 | 72.10 | 72.10 | 1,095 |
15 Feb 2024 | 72.35 | 72.35 | 71.35 | 72.35 | 72.35 | 12,989 |
14 Feb 2024 | 74.00 | 74.25 | 72.55 | 72.82 | 72.82 | 9,808 |
13 Feb 2024 | 72.25 | 74.00 | 72.45 | 73.46 | 73.46 | 7,672 |
12 Feb 2024 | 72.70 | 72.65 | 72.25 | 72.48 | 72.48 | 17,282 |
09 Feb 2024 | 73.32 | 72.50 | 72.29 | 72.45 | 72.45 | 6,958 |
08 Feb 2024 | 74.05 | 74.02 | 73.05 | 73.31 | 73.31 | 14,681 |
07 Feb 2024 | 74.05 | 73.99 | 73.15 | 73.99 | 73.99 | 3,020 |
06 Feb 2024 | 75.47 | 76.10 | 73.99 | 74.01 | 74.01 | 12,252 |
05 Feb 2024 | 75.78 | 76.25 | 75.80 | 76.25 | 76.25 | 13,151 |
02 Feb 2024 | 75.32 | 75.52 | 74.15 | 74.96 | 74.96 | 2,395 |
01 Feb 2024 | 74.15 | 76.85 | 75.35 | 76.59 | 76.59 | 3,683 |
31 Jan 2024 | 79.18 | 79.50 | 78.66 | 78.66 | 78.66 | 19,492 |
30 Jan 2024 | 80.10 | 80.00 | 79.34 | 79.36 | 79.36 | 5,965 |
29 Jan 2024 | 79.38 | 80.27 | 79.55 | 79.70 | 79.70 | 21,597 |
26 Jan 2024 | 82.25 | 81.05 | 79.80 | 80.22 | 80.22 | 8,366 |
25 Jan 2024 | 81.38 | 81.80 | 81.15 | 81.60 | 81.60 | 4,357 |
24 Jan 2024 | 82.45 | 82.05 | 81.29 | 81.36 | 81.36 | 7,362 |
23 Jan 2024 | 82.25 | 82.45 | 81.46 | 82.13 | 82.13 | 12,104 |
22 Jan 2024 | 80.45 | 81.95 | 81.05 | 81.59 | 81.59 | 16,422 |
19 Jan 2024 | 80.60 | 80.45 | 79.95 | 80.40 | 80.40 | 21,334 |
18 Jan 2024 | 80.65 | 80.75 | 79.50 | 80.34 | 80.34 | 34,141 |
17 Jan 2024 | 80.05 | 80.55 | 79.75 | 79.90 | 79.90 | 26,985 |
16 Jan 2024 | 80.65 | 81.10 | 79.95 | 80.49 | 80.49 | 39,179 |
15 Jan 2024 | 79.57 | 79.65 | 78.60 | 79.60 | 79.60 | 12,057 |
12 Jan 2024 | 79.07 | 80.00 | 79.05 | 79.66 | 79.66 | 6,333 |
11 Jan 2024 | 79.13 | 79.90 | 78.59 | 79.20 | 79.20 | 31,711 |
10 Jan 2024 | 79.93 | 79.65 | 78.80 | 79.45 | 79.45 | 10,669 |
09 Jan 2024 | 77.63 | 80.00 | 78.20 | 79.74 | 79.74 | 25,728 |
08 Jan 2024 | 76.90 | 77.74 | 76.50 | 76.51 | 76.51 | 7,291 |
05 Jan 2024 | 77.88 | 77.75 | 76.35 | 76.85 | 76.85 | 2,537 |
04 Jan 2024 | 77.68 | 78.00 | 77.50 | 78.00 | 78.00 | 17,275 |
03 Jan 2024 | 76.60 | 77.25 | 76.65 | 76.89 | 76.89 | 13,278 |
02 Jan 2024 | 76.70 | 77.65 | 76.39 | 77.40 | 77.40 | 10,097 |
29 Dec 2023 | 76.45 | 77.24 | 76.74 | 76.87 | 76.87 | 8,918 |
28 Dec 2023 | 75.82 | 76.59 | 75.72 | 76.09 | 76.09 | 10,631 |
27 Dec 2023 | 75.38 | 75.75 | 74.95 | 75.64 | 75.64 | 5,677 |
22 Dec 2023 | 75.28 | 75.84 | 74.30 | 75.26 | 75.26 | 239,457 |
21 Dec 2023 | 75.38 | 76.50 | 75.00 | 75.40 | 75.40 | 26,215 |
20 Dec 2023 | 75.28 | 76.21 | 75.63 | 75.85 | 75.85 | 68,150 |
19 Dec 2023 | 74.40 | 76.85 | 74.50 | 75.95 | 75.95 | 79,762 |
18 Dec 2023 | 69.03 | 74.25 | 69.50 | 73.55 | 73.55 | 26,288 |
15 Dec 2023 | 70.85 | 70.80 | 69.30 | 69.60 | 69.60 | 18,775 |
14 Dec 2023 | 71.03 | 71.35 | 70.10 | 70.10 | 70.10 | 8,908 |
13 Dec 2023 | 71.03 | 71.05 | 70.00 | 70.96 | 70.96 | 7,849 |
12 Dec 2023 | 70.75 | 71.40 | 70.30 | 70.86 | 70.86 | 93,511 |
11 Dec 2023 | 70.45 | 71.35 | 70.55 | 71.10 | 71.10 | 35,571 |
08 Dec 2023 | 70.60 | 71.35 | 70.45 | 71.35 | 71.35 | 22,732 |
07 Dec 2023 | 71.53 | 71.25 | 70.70 | 70.90 | 70.90 | 6,109 |
06 Dec 2023 | 71.93 | 72.27 | 71.80 | 72.08 | 72.08 | 11,825 |
05 Dec 2023 | 71.32 | 71.95 | 71.50 | 71.55 | 71.55 | 4,412 |
04 Dec 2023 | 72.15 | 72.35 | 71.00 | 71.35 | 71.35 | 38,982 |
01 Dec 2023 | 71.78 | 72.30 | 71.50 | 72.15 | 72.15 | 23,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |