Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 69.88 | 70.15 | 69.25 | 69.43 | 69.43 | 25,931 |
02 May 2024 | 71.78 | 72.20 | 69.45 | 69.68 | 69.68 | 20,068 |
01 May 2024 | 69.10 | 69.10 | 69.10 | 68.75 | 68.75 | 4,179 |
30 Apr 2024 | 68.90 | 69.45 | 68.40 | 68.75 | 68.75 | 28,602 |
29 Apr 2024 | 69.28 | 69.45 | 68.80 | 69.22 | 69.22 | 1,818 |
26 Apr 2024 | 68.95 | 69.25 | 68.15 | 68.35 | 68.35 | 15,428 |
25 Apr 2024 | 68.85 | 68.85 | 67.90 | 68.45 | 68.45 | 237,235 |
24 Apr 2024 | 68.55 | 69.40 | 68.75 | 69.32 | 69.32 | 15,248 |
23 Apr 2024 | 67.72 | 70.15 | 67.35 | 69.03 | 69.03 | 38,268 |
22 Apr 2024 | 67.28 | 68.05 | 67.10 | 67.68 | 67.68 | 23,324 |
19 Apr 2024 | 67.18 | 68.05 | 64.70 | 67.18 | 67.18 | 15,715 |
18 Apr 2024 | 67.32 | 67.95 | 67.04 | 67.13 | 67.13 | 18,787 |
17 Apr 2024 | 66.60 | 67.70 | 66.50 | 66.65 | 66.65 | 27,514 |
16 Apr 2024 | 67.28 | 67.30 | 66.80 | 67.13 | 67.13 | 18,669 |
15 Apr 2024 | 68.00 | 69.00 | 67.60 | 68.55 | 68.55 | 65,362 |
12 Apr 2024 | 69.32 | 71.00 | 67.85 | 68.10 | 68.10 | 48,479 |
11 Apr 2024 | 68.85 | 69.40 | 68.40 | 68.65 | 68.65 | 8,278 |
10 Apr 2024 | 69.13 | 69.35 | 67.75 | 68.20 | 68.20 | 18,228 |
09 Apr 2024 | 70.40 | 71.35 | 68.84 | 69.82 | 69.82 | 175,775 |
08 Apr 2024 | 70.65 | 71.20 | 70.15 | 70.90 | 70.90 | 54,183 |
05 Apr 2024 | 69.47 | 70.80 | 69.05 | 70.50 | 70.50 | 89,539 |
04 Apr 2024 | 70.80 | 71.20 | 70.00 | 70.70 | 70.70 | 234,435 |
03 Apr 2024 | 69.43 | 70.85 | 69.65 | 70.35 | 70.35 | 68,301 |
02 Apr 2024 | 70.45 | 70.95 | 69.40 | 69.32 | 69.32 | 168,033 |
28 Mar 2024 | 69.41 | 70.10 | 68.74 | 69.25 | 69.25 | 70,271 |
27 Mar 2024 | 68.67 | 69.20 | 68.08 | 68.36 | 68.36 | 96,766 |
26 Mar 2024 | 68.04 | 68.78 | 67.66 | 68.26 | 68.26 | 50,863 |
25 Mar 2024 | 68.04 | 68.28 | 67.74 | 68.02 | 68.02 | 345,255 |
22 Mar 2024 | 67.58 | 68.26 | 67.56 | 67.97 | 67.97 | 46,674 |
21 Mar 2024 | 66.93 | 67.74 | 66.00 | 66.87 | 66.87 | 210,934 |
20 Mar 2024 | 67.71 | 67.82 | 66.40 | 66.60 | 66.60 | 184,553 |
19 Mar 2024 | 67.50 | 69.46 | 67.16 | 66.81 | 66.81 | 26,539 |
18 Mar 2024 | 68.98 | 69.38 | 68.52 | 68.49 | 68.49 | 25,342 |
15 Mar 2024 | 69.02 | 69.82 | 68.96 | 69.00 | 69.00 | 40,096 |
14 Mar 2024 | 68.94 | 69.50 | 68.40 | 69.08 | 69.08 | 79,553 |
13 Mar 2024 | 68.41 | 69.18 | 68.32 | 68.82 | 68.82 | 51,422 |
12 Mar 2024 | 68.34 | 68.50 | 67.98 | 68.30 | 68.30 | 15,271 |
11 Mar 2024 | 67.97 | 68.94 | 67.68 | 68.61 | 68.61 | 12,637 |
08 Mar 2024 | 68.80 | 69.24 | 66.92 | 68.14 | 68.14 | 16,802 |
07 Mar 2024 | 68.10 | 68.10 | 67.06 | 67.28 | 67.28 | 153,204 |
06 Mar 2024 | 68.43 | 68.86 | 67.14 | 68.24 | 68.24 | 144,590 |
05 Mar 2024 | 68.51 | 68.90 | 68.04 | 68.80 | 68.80 | 147,506 |
04 Mar 2024 | 67.77 | 68.84 | 67.66 | 68.02 | 68.02 | 46,066 |
01 Mar 2024 | 68.16 | 68.44 | 66.56 | 67.01 | 67.01 | 62,633 |
29 Feb 2024 | 68.18 | 70.38 | 66.68 | 66.93 | 66.93 | 106,026 |
28 Feb 2024 | 66.87 | 68.14 | 64.68 | 67.65 | 67.65 | 164,621 |
27 Feb 2024 | 66.48 | 67.02 | 65.90 | 66.97 | 66.97 | 171,724 |
26 Feb 2024 | 66.37 | 67.04 | 66.16 | 66.62 | 66.62 | 112,967 |
23 Feb 2024 | 65.74 | 66.44 | 65.20 | 66.27 | 66.27 | 16,764 |
22 Feb 2024 | 65.45 | 66.12 | 65.44 | 65.78 | 65.78 | 79,601 |
21 Feb 2024 | 65.08 | 65.74 | 64.26 | 64.38 | 64.38 | 18,339 |
20 Feb 2024 | 65.92 | 66.68 | 63.64 | 64.61 | 64.61 | 32,677 |
19 Feb 2024 | 66.05 | 66.28 | 65.38 | 65.60 | 65.60 | 15,924 |
16 Feb 2024 | 65.45 | 66.20 | 65.38 | 65.98 | 65.98 | 21,712 |
15 Feb 2024 | 65.66 | 66.22 | 64.60 | 65.70 | 65.70 | 21,482 |
14 Feb 2024 | 64.24 | 65.16 | 64.28 | 65.10 | 65.10 | 72,755 |
13 Feb 2024 | 64.90 | 64.92 | 62.86 | 63.91 | 63.91 | 41,206 |
12 Feb 2024 | 64.88 | 67.32 | 64.26 | 64.84 | 64.84 | 26,242 |
09 Feb 2024 | 62.29 | 65.92 | 62.28 | 65.08 | 65.08 | 59,258 |
08 Feb 2024 | 65.37 | 66.08 | 64.80 | 65.45 | 65.45 | 18,352 |
07 Feb 2024 | 65.43 | 67.96 | 65.32 | 66.40 | 66.40 | 134,968 |
06 Feb 2024 | 66.42 | 67.10 | 66.48 | 66.54 | 66.54 | 19,923 |
05 Feb 2024 | 67.01 | 67.68 | 66.60 | 67.01 | 67.01 | 18,477 |
02 Feb 2024 | 68.38 | 68.78 | 67.22 | 67.52 | 67.52 | 25,310 |
01 Feb 2024 | 68.59 | 68.84 | 67.88 | 68.28 | 68.28 | 110,437 |
31 Jan 2024 | 68.61 | 69.22 | 68.26 | 68.75 | 68.75 | 43,790 |
30 Jan 2024 | 67.71 | 68.90 | 67.14 | 68.34 | 68.34 | 15,876 |
29 Jan 2024 | 66.97 | 68.08 | 66.08 | 67.34 | 67.34 | 53,931 |
26 Jan 2024 | 65.37 | 67.40 | 65.00 | 65.82 | 65.82 | 47,598 |
25 Jan 2024 | 66.74 | 67.06 | 66.10 | 66.48 | 66.48 | 8,493 |
24 Jan 2024 | 66.68 | 67.10 | 66.14 | 66.85 | 66.85 | 21,844 |
23 Jan 2024 | 66.74 | 66.76 | 66.02 | 66.19 | 66.19 | 68,499 |
22 Jan 2024 | 65.55 | 66.72 | 64.82 | 66.01 | 66.01 | 110,514 |
19 Jan 2024 | 64.73 | 65.24 | 63.82 | 64.65 | 64.65 | 17,673 |
18 Jan 2024 | 64.04 | 64.23 | 63.14 | 64.02 | 64.02 | 17,228 |
17 Jan 2024 | 62.72 | 63.78 | 62.54 | 63.58 | 63.58 | 33,002 |
16 Jan 2024 | 63.61 | 64.80 | 62.66 | 63.30 | 63.30 | 84,567 |
15 Jan 2024 | 64.90 | 67.32 | 64.30 | 64.59 | 64.59 | 25,316 |
12 Jan 2024 | 66.33 | 67.14 | 66.50 | 67.22 | 67.22 | 147,440 |
11 Jan 2024 | 66.95 | 67.46 | 66.00 | 66.23 | 66.23 | 13,534 |
10 Jan 2024 | 66.46 | 66.84 | 65.42 | 65.74 | 65.74 | 10,008 |
09 Jan 2024 | 65.55 | 66.40 | 64.98 | 65.78 | 65.78 | 94,208 |
08 Jan 2024 | 64.24 | 65.46 | 64.20 | 65.31 | 65.31 | 32,639 |
05 Jan 2024 | 62.97 | 64.44 | 63.14 | 64.24 | 64.24 | 85,226 |
04 Jan 2024 | 63.15 | 64.24 | 63.06 | 63.54 | 63.54 | 63,264 |
03 Jan 2024 | 63.54 | 63.68 | 62.62 | 62.97 | 62.97 | 37,177 |
02 Jan 2024 | 64.36 | 65.08 | 63.32 | 63.69 | 63.69 | 39,392 |
29 Dec 2023 | 63.65 | 64.26 | 63.12 | 64.02 | 64.02 | 12,305 |
28 Dec 2023 | 63.42 | 63.56 | 62.90 | 63.30 | 63.30 | 25,439 |
27 Dec 2023 | 61.68 | 63.38 | 61.22 | 62.74 | 62.74 | 52,729 |
22 Dec 2023 | 61.39 | 62.06 | 60.90 | 60.96 | 60.96 | 133,999 |
21 Dec 2023 | 61.39 | 62.02 | 61.02 | 61.47 | 61.47 | 26,786 |
20 Dec 2023 | 61.92 | 62.42 | 61.44 | 61.51 | 61.51 | 80,920 |
19 Dec 2023 | 61.72 | 62.42 | 61.60 | 61.94 | 61.94 | 58,280 |
18 Dec 2023 | 61.90 | 62.16 | 60.96 | 61.45 | 61.45 | 92,140 |
15 Dec 2023 | 64.22 | 64.32 | 61.74 | 62.27 | 62.27 | 189,611 |
14 Dec 2023 | 66.64 | 66.62 | 63.66 | 63.85 | 63.85 | 279,772 |
13 Dec 2023 | 66.74 | 67.12 | 66.09 | 66.52 | 66.52 | 61,998 |
12 Dec 2023 | 65.76 | 66.62 | 65.90 | 65.96 | 65.96 | 56,174 |
11 Dec 2023 | 65.29 | 65.74 | 64.64 | 64.94 | 64.94 | 24,801 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |