Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 74.70 | 76.15 | 74.15 | 76.15 | 76.15 | 972 |
03 May 2024 | 74.10 | 75.10 | 73.55 | 74.70 | 74.70 | 264 |
02 May 2024 | 72.30 | 73.90 | 72.20 | 73.90 | 73.90 | 1,799 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 74.60 | 74.60 | 72.65 | 72.65 | 72.65 | 640 |
29 Apr 2024 | 73.40 | 74.25 | 73.40 | 74.20 | 74.20 | 1,012 |
26 Apr 2024 | 71.25 | 73.95 | 71.25 | 73.79 | 73.79 | 3,706 |
25 Apr 2024 | 72.05 | 72.85 | 67.11 | 67.70 | 67.70 | 1,510 |
24 Apr 2024 | 70.20 | 71.15 | 70.20 | 70.77 | 70.77 | 4,977 |
23 Apr 2024 | 69.00 | 70.00 | 68.80 | 69.35 | 69.35 | 2,589 |
22 Apr 2024 | 68.55 | 68.90 | 68.05 | 68.54 | 68.54 | 2,559 |
19 Apr 2024 | 68.45 | 69.10 | 68.05 | 68.35 | 68.35 | 1,815 |
18 Apr 2024 | 70.25 | 70.80 | 68.60 | 69.04 | 69.04 | 2,158 |
17 Apr 2024 | 71.00 | 71.10 | 70.20 | 70.91 | 70.91 | 1,483 |
16 Apr 2024 | 71.40 | 71.70 | 70.35 | 71.26 | 71.26 | 1,528 |
15 Apr 2024 | 73.20 | 74.50 | 71.60 | 74.24 | 74.24 | 1,678 |
12 Apr 2024 | 78.65 | 78.70 | 73.19 | 75.22 | 75.22 | 4,539 |
11 Apr 2024 | 75.45 | 78.40 | 75.45 | 77.32 | 77.32 | 4,587 |
10 Apr 2024 | 75.00 | 76.70 | 74.90 | 76.23 | 76.23 | 1,644 |
09 Apr 2024 | 76.00 | 76.05 | 74.20 | 75.39 | 75.39 | 1,379 |
08 Apr 2024 | 71.95 | 75.15 | 71.65 | 73.32 | 73.32 | 2,371 |
05 Apr 2024 | 71.90 | 72.55 | 71.85 | 72.06 | 72.06 | 2,594 |
04 Apr 2024 | 73.25 | 73.50 | 72.05 | 73.19 | 73.19 | 2,919 |
03 Apr 2024 | 73.50 | 73.60 | 72.55 | 72.86 | 72.86 | 2,686 |
02 Apr 2024 | 76.55 | 76.55 | 73.20 | 73.54 | 73.54 | 2,890 |
28 Mar 2024 | 76.10 | 76.70 | 75.66 | 76.50 | 76.50 | 6,989 |
27 Mar 2024 | 75.38 | 76.39 | 74.64 | 75.65 | 75.65 | 1,110 |
26 Mar 2024 | 73.98 | 75.48 | 73.90 | 75.44 | 75.44 | 1,474 |
25 Mar 2024 | 74.32 | 75.26 | 74.30 | 74.99 | 74.99 | 1,796 |
22 Mar 2024 | 73.92 | 74.72 | 73.44 | 74.30 | 74.30 | 1,978 |
21 Mar 2024 | 74.52 | 74.76 | 73.15 | 74.10 | 74.10 | 45,818 |
20 Mar 2024 | 72.96 | 73.94 | 71.72 | 73.44 | 73.44 | 10,945 |
19 Mar 2024 | 75.74 | 75.94 | 71.74 | 72.89 | 72.89 | 7,968 |
18 Mar 2024 | 78.70 | 78.70 | 77.18 | 78.45 | 78.45 | 2,858 |
15 Mar 2024 | 79.42 | 79.42 | 78.54 | 78.84 | 78.84 | 1,282 |
14 Mar 2024 | 80.34 | 80.46 | 78.92 | 80.08 | 80.08 | 2,378 |
13 Mar 2024 | 79.88 | 80.96 | 79.88 | 80.64 | 80.64 | 2,290 |
12 Mar 2024 | 80.82 | 80.82 | 78.98 | 80.39 | 80.39 | 868 |
11 Mar 2024 | 78.44 | 81.18 | 78.44 | 81.05 | 81.05 | 7,272 |
08 Mar 2024 | 77.70 | 79.96 | 77.70 | 78.97 | 78.97 | 1,248 |
07 Mar 2024 | 76.62 | 78.17 | 76.62 | 77.79 | 77.79 | 1,741 |
06 Mar 2024 | 76.06 | 77.42 | 76.02 | 76.75 | 76.75 | 3,267 |
05 Mar 2024 | 78.34 | 78.99 | 76.54 | 77.46 | 77.46 | 2,137 |
04 Mar 2024 | 80.68 | 80.76 | 79.34 | 80.08 | 80.08 | 890 |
01 Mar 2024 | 77.72 | 80.30 | 77.62 | 78.63 | 78.63 | 41,966 |
29 Feb 2024 | 78.94 | 79.46 | 77.97 | 77.98 | 77.98 | 3,073 |
28 Feb 2024 | 79.16 | 79.16 | 77.56 | 78.31 | 78.31 | 2,163 |
27 Feb 2024 | 77.36 | 78.90 | 77.36 | 78.16 | 78.16 | 3,281 |
26 Feb 2024 | 77.62 | 78.37 | 76.76 | 77.63 | 77.63 | 1,401 |
23 Feb 2024 | 78.08 | 78.08 | 76.66 | 77.26 | 77.26 | 1,499 |
22 Feb 2024 | 79.62 | 79.74 | 77.70 | 78.21 | 78.21 | 17,349 |
21 Feb 2024 | 79.02 | 79.34 | 78.68 | 79.29 | 79.29 | 3,649 |
20 Feb 2024 | 77.98 | 78.20 | 76.82 | 77.52 | 77.52 | 3,675 |
19 Feb 2024 | 79.34 | 79.50 | 76.76 | 77.83 | 77.83 | 7,003 |
16 Feb 2024 | 74.74 | 77.60 | 73.74 | 75.94 | 75.94 | 8,301 |
15 Feb 2024 | 65.96 | 67.30 | 65.80 | 66.19 | 66.19 | 3,450 |
14 Feb 2024 | 68.26 | 68.27 | 65.20 | 65.53 | 65.53 | 2,849 |
13 Feb 2024 | 67.90 | 68.42 | 66.56 | 67.28 | 67.28 | 3,982 |
12 Feb 2024 | 67.48 | 68.62 | 66.58 | 66.73 | 66.73 | 4,925 |
09 Feb 2024 | 66.50 | 67.98 | 66.16 | 67.92 | 67.92 | 2,445 |
08 Feb 2024 | 63.98 | 65.35 | 63.98 | 64.86 | 64.86 | 2,855 |
07 Feb 2024 | 63.10 | 64.54 | 63.06 | 63.57 | 63.57 | 982 |
06 Feb 2024 | 65.84 | 65.96 | 64.10 | 64.39 | 64.39 | 3,232 |
05 Feb 2024 | 68.04 | 68.04 | 65.60 | 67.24 | 67.24 | 2,197 |
02 Feb 2024 | 68.64 | 68.90 | 67.74 | 68.19 | 68.19 | 538 |
01 Feb 2024 | 67.56 | 68.34 | 65.10 | 67.64 | 67.64 | 7,216 |
31 Jan 2024 | 65.68 | 66.00 | 65.68 | 65.72 | 65.72 | 515 |
30 Jan 2024 | 67.24 | 67.76 | 66.53 | 66.78 | 66.78 | 5,742 |
29 Jan 2024 | 66.68 | 67.76 | 66.68 | 67.76 | 67.76 | 1,193 |
26 Jan 2024 | 66.40 | 67.72 | 66.32 | 67.71 | 67.71 | 58,604 |
25 Jan 2024 | 67.04 | 67.76 | 67.04 | 67.76 | 67.76 | 1,142 |
24 Jan 2024 | 67.86 | 67.86 | 67.00 | 67.34 | 67.34 | 4,592 |
23 Jan 2024 | 65.72 | 67.04 | 65.62 | 66.00 | 66.00 | 13,867 |
22 Jan 2024 | 66.36 | 66.64 | 65.88 | 65.88 | 65.88 | 1,494 |
19 Jan 2024 | 66.48 | 66.88 | 65.12 | 65.24 | 65.24 | 2,808 |
18 Jan 2024 | 65.22 | 66.58 | 64.70 | 65.08 | 65.08 | 4,072 |
17 Jan 2024 | 64.94 | 64.94 | 63.96 | 64.66 | 64.66 | 7,280 |
16 Jan 2024 | 65.14 | 66.42 | 64.82 | 66.17 | 66.17 | 6,940 |
15 Jan 2024 | 65.02 | 65.92 | 64.44 | 64.87 | 64.87 | 3,111 |
12 Jan 2024 | 66.74 | 67.24 | 65.76 | 66.41 | 66.41 | 2,214 |
11 Jan 2024 | 66.84 | 67.62 | 65.94 | 66.35 | 66.35 | 2,729 |
10 Jan 2024 | 65.82 | 66.74 | 65.82 | 65.94 | 65.94 | 1,971 |
09 Jan 2024 | 65.06 | 66.20 | 64.78 | 65.30 | 65.30 | 52,496 |
08 Jan 2024 | 65.84 | 65.84 | 63.96 | 64.53 | 64.53 | 10,483 |
05 Jan 2024 | 64.00 | 68.76 | 64.00 | 67.92 | 67.92 | 17,224 |
04 Jan 2024 | 63.50 | 63.96 | 63.34 | 63.48 | 63.48 | 3,884 |
03 Jan 2024 | 63.16 | 63.86 | 61.78 | 62.67 | 62.67 | 6,355 |
02 Jan 2024 | 64.98 | 64.98 | 63.54 | 64.25 | 64.25 | 6,860 |
29 Dec 2023 | 64.58 | 65.68 | 64.02 | 65.45 | 65.45 | 3,065 |
28 Dec 2023 | 71.20 | 71.20 | 64.70 | 66.62 | 66.62 | 5,404 |
27 Dec 2023 | 68.46 | 71.20 | 68.46 | 70.80 | 70.80 | 5,128 |
22 Dec 2023 | 67.86 | 68.38 | 67.18 | 68.28 | 68.28 | 984 |
21 Dec 2023 | 65.82 | 67.52 | 65.48 | 67.08 | 67.08 | 11,576 |
20 Dec 2023 | 67.44 | 67.44 | 65.02 | 66.42 | 66.42 | 9,619 |
19 Dec 2023 | 67.70 | 69.08 | 67.68 | 68.22 | 68.22 | 5,361 |
18 Dec 2023 | 65.94 | 67.68 | 65.60 | 67.18 | 67.18 | 16,683 |
15 Dec 2023 | 66.36 | 67.26 | 65.90 | 66.55 | 66.55 | 8,565 |
14 Dec 2023 | 64.02 | 66.38 | 63.68 | 65.42 | 65.42 | 3,070 |
13 Dec 2023 | 61.94 | 62.52 | 61.76 | 62.33 | 62.33 | 4,285 |
12 Dec 2023 | 62.52 | 63.05 | 60.92 | 61.41 | 61.41 | 6,521 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |