Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 74.45 | 74.90 | 74.10 | 74.55 | 74.55 | 212 |
02 May 2024 | 74.05 | 74.50 | 73.10 | 74.25 | 74.25 | 248 |
01 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
30 Apr 2024 | 75.05 | 75.10 | 73.60 | 73.70 | 73.70 | 282 |
29 Apr 2024 | 75.05 | 75.20 | 74.10 | 74.95 | 74.95 | 121 |
26 Apr 2024 | 73.00 | 74.50 | 73.80 | 74.65 | 74.65 | 410 |
25 Apr 2024 | 74.55 | 75.30 | 73.60 | 74.35 | 74.35 | 537 |
24 Apr 2024 | 74.65 | 75.40 | 74.30 | 74.15 | 74.15 | 158 |
23 Apr 2024 | 73.20 | 75.40 | 73.50 | 74.75 | 74.75 | 3,814 |
22 Apr 2024 | 73.70 | 73.80 | 73.20 | 73.80 | 73.80 | 480 |
19 Apr 2024 | 73.40 | 73.70 | 73.00 | 72.90 | 72.90 | 505 |
18 Apr 2024 | 73.80 | 73.50 | 72.60 | 73.20 | 73.20 | 149 |
17 Apr 2024 | 73.80 | 74.31 | 72.60 | 74.05 | 74.05 | 518 |
16 Apr 2024 | 75.85 | 76.20 | 73.70 | 73.70 | 73.70 | 459 |
15 Apr 2024 | 75.65 | 76.80 | 75.30 | 76.80 | 76.80 | 4,668 |
12 Apr 2024 | 76.20 | 76.51 | 75.20 | 76.00 | 76.00 | 926 |
11 Apr 2024 | 74.75 | 75.90 | 74.40 | 75.35 | 75.35 | 2,378 |
10 Apr 2024 | 73.80 | 75.80 | 74.50 | 74.45 | 74.45 | 2,420 |
09 Apr 2024 | 73.70 | 74.10 | 73.50 | 73.80 | 73.80 | 247 |
08 Apr 2024 | 73.20 | 75.30 | 73.30 | 75.15 | 75.15 | 507 |
05 Apr 2024 | 73.70 | 73.90 | 73.20 | 73.50 | 73.50 | 664 |
04 Apr 2024 | 73.40 | 74.20 | 72.40 | 73.40 | 73.40 | 1,080 |
03 Apr 2024 | 72.20 | 73.30 | 71.80 | 72.80 | 72.80 | 868 |
02 Apr 2024 | 74.25 | 75.00 | 73.20 | 73.60 | 73.60 | 1,069 |
28 Mar 2024 | 74.05 | 74.51 | 73.50 | 74.50 | 74.50 | 1,599 |
27 Mar 2024 | 74.20 | 74.85 | 73.20 | 74.00 | 74.00 | 32,756 |
26 Mar 2024 | 68.55 | 74.45 | 70.15 | 73.63 | 73.63 | 4,522 |
25 Mar 2024 | 67.28 | 68.60 | 67.35 | 68.70 | 68.70 | 1,177 |
22 Mar 2024 | 67.13 | 67.50 | 66.75 | 67.18 | 67.18 | 318 |
21 Mar 2024 | 66.95 | 67.45 | 66.20 | 66.80 | 66.80 | 1,535 |
20 Mar 2024 | 67.22 | 67.40 | 66.25 | 66.35 | 66.35 | 447 |
19 Mar 2024 | 67.28 | 67.65 | 66.50 | 67.13 | 67.13 | 318 |
18 Mar 2024 | 68.85 | 69.05 | 67.05 | 67.78 | 67.78 | 240 |
15 Mar 2024 | 69.07 | 69.30 | 67.90 | 68.90 | 68.90 | 5,052 |
14 Mar 2024 | 70.35 | 70.60 | 69.30 | 69.43 | 69.43 | 555 |
13 Mar 2024 | 69.68 | 70.45 | 66.60 | 69.82 | 69.82 | 217 |
12 Mar 2024 | 69.53 | 69.80 | 69.00 | 69.57 | 69.57 | 517 |
11 Mar 2024 | 68.95 | 70.35 | 68.90 | 69.18 | 69.18 | 480 |
08 Mar 2024 | 69.82 | 70.00 | 68.70 | 69.63 | 69.63 | 181 |
07 Mar 2024 | 69.18 | 69.95 | 68.50 | 69.72 | 69.72 | 221 |
06 Mar 2024 | 68.30 | 70.10 | 67.70 | 70.20 | 70.20 | 1,021 |
05 Mar 2024 | 69.88 | 70.30 | 67.50 | 69.13 | 69.13 | 950 |
04 Mar 2024 | 71.13 | 71.50 | 68.75 | 70.15 | 70.15 | 481 |
01 Mar 2024 | 70.30 | 70.71 | 68.50 | 70.50 | 70.50 | 1,211 |
29 Feb 2024 | 70.20 | 70.35 | 68.95 | 69.18 | 69.18 | 417 |
28 Feb 2024 | 69.63 | 70.50 | 69.15 | 70.25 | 70.25 | 68,465 |
27 Feb 2024 | 68.60 | 70.30 | 68.50 | 70.15 | 70.15 | 10,401 |
26 Feb 2024 | 67.68 | 68.65 | 67.26 | 68.05 | 68.05 | 509 |
23 Feb 2024 | 67.22 | 67.95 | 67.40 | 67.82 | 67.82 | 178 |
22 Feb 2024 | 67.18 | 67.60 | 66.90 | 67.57 | 67.57 | 487 |
21 Feb 2024 | 67.13 | 67.05 | 66.20 | 66.25 | 66.25 | 265 |
20 Feb 2024 | 66.15 | 67.10 | 66.15 | 66.25 | 66.25 | 902 |
19 Feb 2024 | 67.07 | 67.60 | 66.19 | 66.85 | 66.85 | 312 |
16 Feb 2024 | 66.25 | 67.95 | 66.50 | 67.32 | 67.32 | 306 |
15 Feb 2024 | 66.40 | 66.85 | 66.20 | 66.45 | 66.45 | 157 |
14 Feb 2024 | 66.35 | 66.60 | 65.85 | 66.10 | 66.10 | 134 |
13 Feb 2024 | 66.35 | 67.05 | 65.75 | 66.45 | 66.45 | 1,083 |
12 Feb 2024 | 65.03 | 66.45 | 65.15 | 65.68 | 65.68 | 424 |
09 Feb 2024 | 64.45 | 65.00 | 63.95 | 64.60 | 64.60 | 471 |
08 Feb 2024 | 64.45 | 64.75 | 64.32 | 64.30 | 64.30 | 409 |
07 Feb 2024 | 64.45 | 66.95 | 63.81 | 63.72 | 63.72 | 433 |
06 Feb 2024 | 63.88 | 64.80 | 62.30 | 63.83 | 63.83 | 766 |
05 Feb 2024 | 65.43 | 65.60 | 63.72 | 63.92 | 63.92 | 739 |
02 Feb 2024 | 66.25 | 66.85 | 65.69 | 65.72 | 65.72 | 883 |
01 Feb 2024 | 66.60 | 66.80 | 66.05 | 66.45 | 66.45 | 166 |
31 Jan 2024 | 67.28 | 67.60 | 66.25 | 66.35 | 66.35 | 379 |
30 Jan 2024 | 67.32 | 67.75 | 66.79 | 67.22 | 67.22 | 571 |
29 Jan 2024 | 68.50 | 68.80 | 67.30 | 67.78 | 67.78 | 325 |
26 Jan 2024 | 68.10 | 68.75 | 67.45 | 67.68 | 67.68 | 266 |
25 Jan 2024 | 67.63 | 68.20 | 67.40 | 68.00 | 68.00 | 673 |
24 Jan 2024 | 67.68 | 68.05 | 66.75 | 67.38 | 67.38 | 552 |
23 Jan 2024 | 66.25 | 67.35 | 66.15 | 67.13 | 67.13 | 3,205 |
22 Jan 2024 | 65.68 | 66.30 | 65.85 | 66.40 | 66.40 | 89 |
19 Jan 2024 | 65.72 | 65.54 | 64.75 | 65.22 | 65.22 | 4,005 |
18 Jan 2024 | 64.80 | 65.50 | 64.55 | 64.95 | 64.95 | 2,393 |
17 Jan 2024 | 64.55 | 64.65 | 63.65 | 64.25 | 64.25 | 945 |
16 Jan 2024 | 66.00 | 66.15 | 64.15 | 64.30 | 64.30 | 410 |
15 Jan 2024 | 66.10 | 66.90 | 65.54 | 65.93 | 65.93 | 910 |
12 Jan 2024 | 65.78 | 66.50 | 65.95 | 65.82 | 65.82 | 697 |
11 Jan 2024 | 65.93 | 66.05 | 65.25 | 66.10 | 66.10 | 1,010 |
10 Jan 2024 | 65.93 | 66.55 | 65.20 | 65.88 | 65.88 | 598 |
09 Jan 2024 | 66.45 | 66.65 | 65.80 | 66.30 | 66.30 | 3,981 |
08 Jan 2024 | 65.13 | 66.40 | 64.90 | 65.68 | 65.68 | 625 |
05 Jan 2024 | 65.18 | 65.45 | 64.10 | 65.38 | 65.38 | 1,010 |
04 Jan 2024 | 64.50 | 65.35 | 64.10 | 65.18 | 65.18 | 2,149 |
03 Jan 2024 | 66.15 | 66.40 | 64.15 | 64.25 | 64.25 | 2,374 |
02 Jan 2024 | 66.50 | 67.20 | 65.15 | 66.05 | 66.05 | 1,137 |
29 Dec 2023 | 65.38 | 66.05 | 65.10 | 65.72 | 65.72 | 253 |
28 Dec 2023 | 66.25 | 66.40 | 64.80 | 65.53 | 65.53 | 603 |
27 Dec 2023 | 65.07 | 66.15 | 65.05 | 65.22 | 65.22 | 449 |
22 Dec 2023 | 64.65 | 64.85 | 64.25 | 64.45 | 64.45 | 854 |
21 Dec 2023 | 61.78 | 66.05 | 61.75 | 65.07 | 65.07 | 3,992 |
20 Dec 2023 | 62.25 | 63.15 | 61.85 | 62.35 | 62.35 | 2,243 |
19 Dec 2023 | 61.38 | 62.10 | 61.80 | 62.00 | 62.00 | 1,225 |
18 Dec 2023 | 61.53 | 62.40 | 61.50 | 61.78 | 61.78 | 1,184 |
15 Dec 2023 | 61.83 | 62.90 | 61.80 | 62.30 | 62.30 | 5,379 |
14 Dec 2023 | 60.75 | 62.30 | 60.95 | 62.05 | 62.05 | 1,763 |
13 Dec 2023 | 60.25 | 60.90 | 60.00 | 60.25 | 60.25 | 2,083 |
12 Dec 2023 | 60.45 | 60.90 | 59.95 | 60.25 | 60.25 | 3,116 |
11 Dec 2023 | 61.03 | 61.25 | 60.15 | 60.35 | 60.35 | 1,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |