Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 78.96 | 81.28 | 78.68 | 80.08 | 80.08 | 131,330 |
02 May 2024 | 77.49 | 78.69 | 78.69 | 78.67 | 78.67 | 11,044 |
01 May 2024 | 78.48 | 78.48 | 78.48 | 78.12 | 78.12 | 8,485 |
30 Apr 2024 | 78.40 | 78.94 | 77.18 | 78.12 | 78.12 | 145,380 |
29 Apr 2024 | 78.00 | 78.74 | 77.60 | 78.56 | 78.56 | 47,512 |
26 Apr 2024 | 76.27 | 78.52 | 77.22 | 77.95 | 77.95 | 145,929 |
25 Apr 2024 | 76.00 | 77.50 | 75.84 | 76.84 | 76.84 | 100,712 |
24 Apr 2024 | 77.09 | 77.58 | 76.24 | 76.58 | 76.58 | 293,686 |
23 Apr 2024 | 77.09 | 77.76 | 76.30 | 77.05 | 77.05 | 298,569 |
22 Apr 2024 | 75.09 | 77.08 | 75.48 | 76.50 | 76.50 | 135,534 |
19 Apr 2024 | 74.04 | 75.40 | 74.12 | 75.15 | 75.15 | 101,291 |
18 Apr 2024 | 73.64 | 75.22 | 73.46 | 75.09 | 75.09 | 177,236 |
17 Apr 2024 | 73.49 | 75.70 | 73.92 | 74.14 | 74.14 | 864,337 |
16 Apr 2024 | 72.80 | 73.06 | 72.04 | 72.42 | 72.42 | 215,824 |
15 Apr 2024 | 73.91 | 74.70 | 73.72 | 73.83 | 73.83 | 96,291 |
12 Apr 2024 | 74.00 | 74.90 | 73.61 | 74.06 | 74.06 | 150,257 |
11 Apr 2024 | 73.07 | 74.48 | 72.74 | 73.49 | 73.49 | 348,794 |
10 Apr 2024 | 75.20 | 75.82 | 73.06 | 73.85 | 73.85 | 193,797 |
09 Apr 2024 | 74.58 | 75.14 | 74.20 | 74.92 | 74.92 | 71,547 |
08 Apr 2024 | 72.96 | 74.62 | 72.88 | 74.35 | 74.35 | 69,854 |
05 Apr 2024 | 72.44 | 72.88 | 71.64 | 72.61 | 72.61 | 74,538 |
04 Apr 2024 | 71.68 | 73.30 | 71.68 | 73.05 | 73.05 | 143,574 |
03 Apr 2024 | 73.20 | 73.84 | 71.88 | 72.16 | 72.16 | 158,477 |
02 Apr 2024 | 74.69 | 74.82 | 73.62 | 73.81 | 73.81 | 164,424 |
28 Mar 2024 | 75.09 | 75.10 | 74.14 | 74.69 | 74.69 | 134,403 |
27 Mar 2024 | 74.21 | 75.02 | 73.66 | 74.73 | 74.73 | 174,069 |
26 Mar 2024 | 74.00 | 75.06 | 73.38 | 74.92 | 74.92 | 184,544 |
25 Mar 2024 | 73.38 | 74.08 | 73.10 | 73.85 | 73.85 | 91,102 |
22 Mar 2024 | 73.49 | 73.84 | 73.12 | 73.53 | 73.53 | 65,109 |
21 Mar 2024 | 72.40 | 74.06 | 72.00 | 73.47 | 73.47 | 109,100 |
20 Mar 2024 | 71.95 | 72.01 | 70.92 | 71.72 | 71.72 | 79,834 |
19 Mar 2024 | 71.20 | 71.90 | 70.64 | 71.83 | 71.83 | 617,490 |
18 Mar 2024 | 70.29 | 71.26 | 69.56 | 70.94 | 70.94 | 411,969 |
15 Mar 2024 | 71.30 | 71.28 | 69.86 | 70.10 | 70.10 | 171,869 |
14 Mar 2024 | 70.67 | 71.92 | 70.46 | 71.20 | 71.20 | 73,764 |
13 Mar 2024 | 70.50 | 71.12 | 69.40 | 70.52 | 70.52 | 103,363 |
12 Mar 2024 | 72.00 | 72.60 | 70.68 | 70.84 | 70.84 | 257,980 |
11 Mar 2024 | 71.24 | 72.06 | 70.14 | 71.87 | 71.87 | 192,348 |
08 Mar 2024 | 70.10 | 71.28 | 69.88 | 70.65 | 70.65 | 248,439 |
07 Mar 2024 | 68.54 | 71.24 | 68.20 | 70.21 | 70.21 | 369,421 |
06 Mar 2024 | 69.32 | 69.94 | 68.64 | 68.69 | 68.69 | 304,426 |
05 Mar 2024 | 69.60 | 69.88 | 68.74 | 69.20 | 69.20 | 100,900 |
04 Mar 2024 | 69.26 | 70.10 | 69.04 | 69.70 | 69.70 | 105,156 |
01 Mar 2024 | 66.61 | 69.08 | 67.56 | 68.77 | 68.77 | 263,778 |
29 Feb 2024 | 67.47 | 68.58 | 67.28 | 67.76 | 67.76 | 249,572 |
28 Feb 2024 | 69.87 | 69.78 | 66.58 | 67.24 | 67.24 | 641,064 |
27 Feb 2024 | 67.70 | 69.76 | 67.28 | 69.64 | 69.64 | 153,723 |
26 Feb 2024 | 68.61 | 69.12 | 67.94 | 68.02 | 68.02 | 92,219 |
23 Feb 2024 | 68.65 | 69.06 | 67.84 | 68.75 | 68.75 | 172,419 |
22 Feb 2024 | 69.24 | 69.74 | 68.58 | 68.65 | 68.65 | 297,412 |
21 Feb 2024 | 69.09 | 70.20 | 69.07 | 69.17 | 69.17 | 101,250 |
20 Feb 2024 | 70.33 | 70.36 | 69.20 | 69.57 | 69.57 | 65,071 |
19 Feb 2024 | 70.33 | 70.92 | 69.50 | 70.71 | 70.71 | 107,404 |
16 Feb 2024 | 70.00 | 70.90 | 69.26 | 69.78 | 69.78 | 298,771 |
15 Feb 2024 | 70.02 | 70.78 | 68.78 | 70.61 | 70.61 | 159,190 |
14 Feb 2024 | 69.03 | 69.96 | 68.68 | 69.15 | 69.15 | 390,478 |
13 Feb 2024 | 72.37 | 72.82 | 69.08 | 69.41 | 69.41 | 573,715 |
12 Feb 2024 | 70.92 | 72.52 | 50.45 | 72.37 | 72.37 | 603,707 |
09 Feb 2024 | 70.02 | 70.57 | 50.53 | 70.50 | 70.50 | 201,339 |
08 Feb 2024 | 65.49 | 71.62 | 68.66 | 69.62 | 69.62 | 283,663 |
07 Feb 2024 | 65.47 | 67.34 | 49.33 | 67.07 | 67.07 | 129,754 |
06 Feb 2024 | 65.01 | 65.82 | 64.14 | 65.68 | 65.68 | 85,714 |
05 Feb 2024 | 65.20 | 66.04 | 64.90 | 65.11 | 65.11 | 644,668 |
02 Feb 2024 | 65.57 | 66.61 | 64.94 | 65.60 | 65.60 | 715,433 |
01 Feb 2024 | 66.00 | 66.98 | 64.92 | 65.26 | 65.26 | 149,833 |
31 Jan 2024 | 67.41 | 67.66 | 66.62 | 67.09 | 67.09 | 69,926 |
30 Jan 2024 | 66.80 | 67.34 | 66.38 | 66.80 | 66.80 | 112,466 |
29 Jan 2024 | 66.40 | 67.40 | 66.10 | 66.58 | 66.58 | 168,593 |
26 Jan 2024 | 67.49 | 67.58 | 48.42 | 67.15 | 67.15 | 287,797 |
25 Jan 2024 | 65.60 | 67.29 | 65.86 | 67.03 | 67.03 | 95,970 |
24 Jan 2024 | 65.76 | 67.10 | 65.94 | 66.50 | 66.50 | 166,246 |
23 Jan 2024 | 64.92 | 65.48 | 63.96 | 64.50 | 64.50 | 228,546 |
22 Jan 2024 | 64.73 | 65.28 | 64.24 | 64.63 | 64.63 | 253,372 |
19 Jan 2024 | 64.29 | 65.76 | 64.10 | 64.84 | 64.84 | 104,363 |
18 Jan 2024 | 65.24 | 65.77 | 64.28 | 64.48 | 64.48 | 83,940 |
17 Jan 2024 | 65.78 | 65.79 | 64.36 | 65.53 | 65.53 | 162,254 |
16 Jan 2024 | 66.84 | 67.26 | 66.38 | 66.61 | 66.61 | 238,703 |
15 Jan 2024 | 67.48 | 67.68 | 66.56 | 67.26 | 67.26 | 366,155 |
12 Jan 2024 | 65.85 | 66.84 | 65.52 | 66.12 | 66.12 | 185,089 |
11 Jan 2024 | 66.96 | 67.16 | 65.24 | 65.36 | 65.36 | 92,583 |
10 Jan 2024 | 65.70 | 67.18 | 65.78 | 66.23 | 66.23 | 93,546 |
09 Jan 2024 | 65.01 | 65.88 | 49.16 | 65.57 | 65.57 | 664,632 |
08 Jan 2024 | 65.32 | 66.02 | 64.51 | 65.72 | 65.72 | 138,757 |
05 Jan 2024 | 66.40 | 66.60 | 64.38 | 65.41 | 65.41 | 1,307,082 |
04 Jan 2024 | 67.05 | 67.66 | 66.42 | 67.09 | 67.09 | 752,718 |
03 Jan 2024 | 67.01 | 67.86 | 66.14 | 66.42 | 66.42 | 158,253 |
02 Jan 2024 | 66.18 | 68.04 | 65.40 | 67.26 | 67.26 | 72,911 |
29 Dec 2023 | 67.24 | 67.68 | 66.86 | 67.30 | 67.30 | 50,086 |
28 Dec 2023 | 67.05 | 67.84 | 66.76 | 67.20 | 67.20 | 75,134 |
27 Dec 2023 | 67.01 | 68.02 | 66.68 | 67.72 | 67.72 | 233,007 |
22 Dec 2023 | 67.43 | 67.78 | 66.92 | 67.43 | 67.43 | 115,598 |
21 Dec 2023 | 67.83 | 69.06 | 67.14 | 67.81 | 67.81 | 248,881 |
20 Dec 2023 | 68.50 | 69.22 | 67.44 | 68.98 | 68.98 | 1,327,431 |
19 Dec 2023 | 66.80 | 68.16 | 66.70 | 68.16 | 68.16 | 540,511 |
18 Dec 2023 | 65.95 | 66.80 | 65.36 | 66.58 | 66.58 | 126,030 |
15 Dec 2023 | 66.37 | 67.24 | 66.22 | 66.65 | 66.65 | 228,733 |
14 Dec 2023 | 64.73 | 68.12 | 62.86 | 66.61 | 66.61 | 394,802 |
13 Dec 2023 | 62.80 | 63.46 | 62.72 | 62.90 | 62.90 | 191,973 |
12 Dec 2023 | 63.09 | 64.60 | 62.14 | 62.35 | 62.35 | 163,215 |
11 Dec 2023 | 63.05 | 63.98 | 63.08 | 63.93 | 63.93 | 447,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |