Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 70.25 | 70.46 | 68.89 | 70.46 | 70.46 | 18,701 |
30 Apr 2024 | 72.62 | 74.40 | 71.24 | 71.43 | 71.43 | 7,409 |
29 Apr 2024 | 71.95 | 74.00 | 71.60 | 71.73 | 71.73 | 16,662 |
26 Apr 2024 | 71.81 | 71.85 | 70.75 | 71.57 | 71.57 | 5,914 |
25 Apr 2024 | 70.42 | 71.27 | 69.46 | 70.93 | 70.93 | 6,060 |
24 Apr 2024 | 74.00 | 74.77 | 71.68 | 72.01 | 72.01 | 8,873 |
23 Apr 2024 | 71.32 | 74.53 | 71.23 | 74.42 | 74.42 | 14,405 |
22 Apr 2024 | 70.30 | 70.94 | 69.31 | 70.85 | 70.85 | 12,643 |
19 Apr 2024 | 66.60 | 71.61 | 66.60 | 69.77 | 69.77 | 21,282 |
18 Apr 2024 | 69.19 | 70.95 | 68.17 | 69.22 | 69.22 | 21,536 |
17 Apr 2024 | 69.47 | 70.97 | 69.16 | 69.92 | 69.92 | 10,249 |
16 Apr 2024 | 68.35 | 69.33 | 68.01 | 69.32 | 69.32 | 13,881 |
15 Apr 2024 | 68.87 | 70.35 | 68.49 | 68.97 | 68.97 | 8,851 |
12 Apr 2024 | 70.83 | 71.12 | 69.62 | 69.97 | 69.97 | 6,720 |
11 Apr 2024 | 71.32 | 72.26 | 70.52 | 72.06 | 72.06 | 9,960 |
10 Apr 2024 | 73.30 | 73.30 | 71.63 | 72.00 | 72.00 | 8,776 |
09 Apr 2024 | 74.60 | 75.07 | 73.54 | 74.48 | 74.48 | 13,811 |
08 Apr 2024 | 75.30 | 75.52 | 73.31 | 74.67 | 74.67 | 11,984 |
05 Apr 2024 | 76.50 | 76.50 | 73.77 | 75.35 | 75.35 | 7,280 |
04 Apr 2024 | 76.17 | 77.06 | 75.44 | 76.07 | 76.07 | 6,604 |
03 Apr 2024 | 78.20 | 79.18 | 76.26 | 76.80 | 76.80 | 12,390 |
02 Apr 2024 | 76.67 | 77.92 | 75.97 | 77.57 | 77.57 | 16,123 |
28 Mar 2024 | 78.65 | 79.19 | 77.67 | 77.85 | 77.85 | 17,186 |
27 Mar 2024 | 79.23 | 79.36 | 77.45 | 77.78 | 77.78 | 7,184 |
26 Mar 2024 | 79.07 | 79.70 | 77.86 | 79.36 | 79.36 | 11,904 |
25 Mar 2024 | 78.36 | 79.42 | 77.69 | 79.40 | 79.40 | 12,306 |
22 Mar 2024 | 79.15 | 80.23 | 78.38 | 78.63 | 78.63 | 9,914 |
21 Mar 2024 | 81.75 | 83.34 | 79.97 | 80.24 | 80.24 | 18,996 |
20 Mar 2024 | 77.53 | 80.69 | 77.39 | 80.69 | 80.69 | 14,725 |
19 Mar 2024 | 76.73 | 78.47 | 75.38 | 77.67 | 77.67 | 8,460 |
18 Mar 2024 | 77.87 | 78.00 | 76.31 | 77.48 | 77.48 | 13,691 |
15 Mar 2024 | 78.41 | 79.03 | 76.77 | 77.33 | 77.33 | 5,393 |
14 Mar 2024 | 78.81 | 79.80 | 77.58 | 77.80 | 77.80 | 16,632 |
13 Mar 2024 | 76.80 | 79.17 | 76.18 | 78.82 | 78.82 | 15,067 |
12 Mar 2024 | 76.43 | 76.69 | 74.77 | 75.54 | 75.54 | 7,480 |
11 Mar 2024 | 76.03 | 76.27 | 74.47 | 75.38 | 75.38 | 12,601 |
08 Mar 2024 | 76.20 | 79.57 | 76.08 | 77.10 | 77.10 | 31,526 |
07 Mar 2024 | 74.44 | 75.88 | 73.32 | 75.74 | 75.74 | 9,160 |
06 Mar 2024 | 74.31 | 74.82 | 72.91 | 73.69 | 73.69 | 9,410 |
05 Mar 2024 | 74.73 | 74.99 | 72.61 | 73.50 | 73.50 | 19,416 |
04 Mar 2024 | 76.34 | 76.58 | 73.96 | 75.76 | 75.76 | 22,579 |
01 Mar 2024 | 76.77 | 78.66 | 76.37 | 77.24 | 77.24 | 8,900 |
29 Feb 2024 | 76.22 | 77.13 | 75.02 | 76.07 | 76.07 | 11,316 |
28 Feb 2024 | 76.60 | 76.60 | 74.75 | 75.48 | 75.48 | 16,261 |
27 Feb 2024 | 77.56 | 77.58 | 75.91 | 76.64 | 76.64 | 16,160 |
26 Feb 2024 | 76.51 | 78.20 | 76.29 | 77.70 | 77.70 | 16,734 |
23 Feb 2024 | 75.00 | 76.77 | 73.84 | 76.05 | 76.05 | 18,944 |
22 Feb 2024 | 78.12 | 78.50 | 75.41 | 75.66 | 75.66 | 27,072 |
21 Feb 2024 | 77.70 | 78.05 | 74.92 | 75.44 | 75.44 | 22,578 |
20 Feb 2024 | 80.00 | 80.35 | 77.73 | 79.25 | 79.25 | 22,987 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 83.68 | 83.87 | 81.10 | 81.78 | 81.78 | 33,500 |
15 Feb 2024 | 81.45 | 83.38 | 79.57 | 82.84 | 82.84 | 55,136 |
14 Feb 2024 | 78.06 | 80.34 | 77.30 | 79.70 | 79.70 | 50,399 |
13 Feb 2024 | 87.44 | 87.44 | 77.12 | 78.01 | 78.01 | 115,600 |
12 Feb 2024 | 94.00 | 94.00 | 89.50 | 89.80 | 89.80 | 79,649 |
09 Feb 2024 | 90.00 | 91.14 | 88.93 | 91.08 | 91.08 | 55,110 |
08 Feb 2024 | 85.45 | 91.50 | 85.01 | 87.93 | 87.93 | 46,621 |
07 Feb 2024 | 82.09 | 85.10 | 81.88 | 84.76 | 84.76 | 19,740 |
06 Feb 2024 | 81.56 | 82.01 | 79.77 | 80.88 | 80.88 | 16,141 |
05 Feb 2024 | 83.00 | 83.00 | 80.06 | 81.44 | 81.44 | 30,904 |
02 Feb 2024 | 80.45 | 82.43 | 79.45 | 81.18 | 81.18 | 44,434 |
01 Feb 2024 | 80.26 | 80.26 | 76.38 | 76.64 | 76.64 | 37,254 |
31 Jan 2024 | 82.00 | 82.20 | 80.55 | 81.20 | 81.20 | 15,049 |
30 Jan 2024 | 84.05 | 84.05 | 81.67 | 82.07 | 82.07 | 25,845 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 80.51 | 82.84 | 80.51 | 82.02 | 82.02 | 45,891 |
25 Jan 2024 | 81.24 | 81.70 | 79.17 | 79.33 | 79.33 | 32,461 |
24 Jan 2024 | 82.30 | 83.33 | 80.85 | 80.85 | 80.85 | 28,484 |
23 Jan 2024 | 80.80 | 81.61 | 79.57 | 80.54 | 80.54 | 42,477 |
22 Jan 2024 | 81.00 | 82.82 | 79.80 | 80.33 | 80.33 | 97,249 |
19 Jan 2024 | 77.36 | 79.17 | 76.29 | 79.15 | 79.15 | 49,162 |
18 Jan 2024 | 79.21 | 80.94 | 77.21 | 77.81 | 77.81 | 54,546 |
17 Jan 2024 | 80.08 | 80.29 | 77.52 | 79.55 | 79.55 | 52,140 |
16 Jan 2024 | 80.29 | 82.08 | 79.68 | 81.18 | 81.18 | 54,143 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 81.38 | 83.19 | 81.03 | 81.69 | 81.69 | 15,482 |
11 Jan 2024 | 81.79 | 82.62 | 79.12 | 81.28 | 81.28 | 28,087 |
10 Jan 2024 | 80.58 | 81.28 | 79.38 | 81.03 | 81.03 | 23,566 |
09 Jan 2024 | 77.38 | 79.83 | 77.01 | 79.70 | 79.70 | 60,125 |
08 Jan 2024 | 74.94 | 77.24 | 74.73 | 77.10 | 77.10 | 15,056 |
05 Jan 2024 | 73.36 | 75.89 | 73.36 | 74.61 | 74.61 | 43,042 |
04 Jan 2024 | 71.63 | 73.98 | 70.81 | 73.21 | 73.21 | 38,409 |
03 Jan 2024 | 72.17 | 72.97 | 71.19 | 71.45 | 71.45 | 65,914 |
02 Jan 2024 | 77.26 | 77.26 | 72.91 | 73.84 | 73.84 | 44,676 |
29 Dec 2023 | 79.17 | 79.71 | 77.29 | 77.84 | 77.84 | 24,496 |
28 Dec 2023 | 78.28 | 78.94 | 77.51 | 78.69 | 78.69 | 33,738 |
27 Dec 2023 | 78.25 | 78.59 | 77.38 | 78.21 | 78.21 | 43,002 |
22 Dec 2023 | 76.09 | 77.15 | 76.09 | 76.75 | 76.75 | 52,147 |
21 Dec 2023 | 75.43 | 77.24 | 75.43 | 75.98 | 75.98 | 57,782 |
20 Dec 2023 | 78.10 | 78.67 | 76.91 | 77.87 | 77.87 | 27,310 |
19 Dec 2023 | 76.97 | 79.94 | 76.97 | 79.83 | 79.83 | 28,411 |
18 Dec 2023 | 76.15 | 77.43 | 75.63 | 77.08 | 77.08 | 18,207 |
15 Dec 2023 | 77.67 | 77.95 | 76.35 | 76.72 | 76.72 | 20,742 |
14 Dec 2023 | 74.96 | 76.72 | 74.94 | 76.27 | 76.27 | 25,654 |
13 Dec 2023 | 72.68 | 73.27 | 71.99 | 72.13 | 72.13 | 17,552 |
12 Dec 2023 | 73.22 | 73.22 | 71.11 | 71.94 | 71.94 | 10,905 |
11 Dec 2023 | 72.44 | 73.61 | 72.36 | 73.03 | 73.03 | 18,094 |
08 Dec 2023 | 71.26 | 72.83 | 71.26 | 72.83 | 72.83 | 29,797 |
07 Dec 2023 | 70.95 | 72.23 | 70.03 | 71.58 | 71.58 | 24,846 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |