Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 78.96 | 81.28 | 78.68 | 79.77 | 79.77 | 130,328 |
02 May 2024 | 77.49 | 78.96 | 77.34 | 78.56 | 78.56 | 8,743 |
01 May 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 8,485 |
30 Apr 2024 | 78.40 | 78.94 | 77.18 | 78.12 | 78.12 | 145,381 |
29 Apr 2024 | 78.00 | 78.74 | 77.60 | 78.08 | 78.08 | 47,513 |
26 Apr 2024 | 76.27 | 78.52 | 77.22 | 78.05 | 78.05 | 145,930 |
25 Apr 2024 | 76.00 | 77.50 | 75.84 | 76.60 | 76.60 | 100,713 |
24 Apr 2024 | 77.09 | 77.58 | 76.24 | 76.58 | 76.58 | 293,686 |
23 Apr 2024 | 77.09 | 77.76 | 76.30 | 76.86 | 76.86 | 298,570 |
22 Apr 2024 | 75.09 | 77.08 | 75.48 | 76.73 | 76.73 | 135,534 |
19 Apr 2024 | 74.04 | 75.40 | 74.12 | 75.10 | 75.10 | 101,292 |
18 Apr 2024 | 73.64 | 75.22 | 73.46 | 74.42 | 74.42 | 177,236 |
17 Apr 2024 | 73.49 | 75.70 | 73.92 | 74.43 | 74.43 | 864,338 |
16 Apr 2024 | 72.80 | 73.06 | 72.04 | 72.34 | 72.34 | 215,824 |
15 Apr 2024 | 73.91 | 74.70 | 73.72 | 74.02 | 74.02 | 96,292 |
12 Apr 2024 | 74.00 | 74.90 | 73.61 | 74.04 | 74.04 | 150,258 |
11 Apr 2024 | 73.07 | 74.48 | 72.74 | 73.42 | 73.42 | 348,794 |
10 Apr 2024 | 75.20 | 75.82 | 73.06 | 73.86 | 73.86 | 193,797 |
09 Apr 2024 | 74.58 | 75.14 | 74.20 | 75.03 | 75.03 | 71,548 |
08 Apr 2024 | 72.96 | 74.62 | 72.88 | 74.26 | 74.26 | 69,855 |
05 Apr 2024 | 72.44 | 72.88 | 71.64 | 72.64 | 72.64 | 74,539 |
04 Apr 2024 | 71.68 | 73.30 | 71.68 | 72.97 | 72.97 | 143,574 |
03 Apr 2024 | 73.20 | 73.84 | 71.88 | 72.17 | 72.17 | 158,477 |
02 Apr 2024 | 74.69 | 74.82 | 73.62 | 74.53 | 74.53 | 164,424 |
28 Mar 2024 | 75.09 | 75.10 | 74.14 | 74.51 | 74.51 | 134,403 |
27 Mar 2024 | 74.21 | 75.02 | 73.66 | 74.58 | 74.58 | 174,070 |
26 Mar 2024 | 74.00 | 75.06 | 73.38 | 74.53 | 74.53 | 184,544 |
25 Mar 2024 | 73.38 | 74.08 | 73.10 | 73.72 | 73.72 | 91,103 |
22 Mar 2024 | 73.49 | 73.84 | 73.12 | 73.60 | 73.60 | 65,109 |
21 Mar 2024 | 72.40 | 74.06 | 72.00 | 73.45 | 73.45 | 109,101 |
20 Mar 2024 | 71.95 | 72.01 | 70.92 | 71.98 | 71.98 | 79,835 |
19 Mar 2024 | 71.20 | 71.90 | 70.64 | 71.56 | 71.56 | 617,491 |
18 Mar 2024 | 70.29 | 71.26 | 69.56 | 70.80 | 70.80 | 411,969 |
15 Mar 2024 | 71.30 | 71.28 | 69.86 | 70.79 | 70.79 | 15,746 |
14 Mar 2024 | 70.67 | 71.92 | 70.46 | 71.29 | 71.29 | 73,764 |
13 Mar 2024 | 70.50 | 71.12 | 69.40 | 70.47 | 70.47 | 103,363 |
12 Mar 2024 | 72.00 | 72.60 | 70.74 | 71.78 | 71.78 | 201,958 |
11 Mar 2024 | 71.24 | 72.06 | 70.14 | 71.72 | 71.72 | 192,348 |
08 Mar 2024 | 70.10 | 71.28 | 69.88 | 70.71 | 70.71 | 158,891 |
07 Mar 2024 | 68.54 | 71.24 | 68.20 | 70.52 | 70.52 | 369,421 |
06 Mar 2024 | 69.32 | 69.94 | 68.64 | 69.18 | 69.18 | 304,426 |
05 Mar 2024 | 69.60 | 69.88 | 68.74 | 69.15 | 69.15 | 100,901 |
04 Mar 2024 | 69.26 | 70.10 | 69.04 | 69.53 | 69.53 | 105,157 |
01 Mar 2024 | 66.61 | 69.08 | 67.56 | 68.16 | 68.16 | 263,779 |
29 Feb 2024 | 67.47 | 68.58 | 67.28 | 67.58 | 67.58 | 249,573 |
28 Feb 2024 | 69.87 | 69.78 | 66.58 | 67.48 | 67.48 | 641,065 |
27 Feb 2024 | 67.70 | 69.76 | 67.28 | 69.29 | 69.29 | 153,723 |
26 Feb 2024 | 68.61 | 69.12 | 67.94 | 68.28 | 68.28 | 92,220 |
23 Feb 2024 | 68.65 | 69.06 | 67.84 | 68.69 | 68.69 | 172,419 |
22 Feb 2024 | 69.24 | 69.74 | 68.58 | 68.91 | 68.91 | 297,412 |
21 Feb 2024 | 69.09 | 70.20 | 69.07 | 69.22 | 69.22 | 101,250 |
20 Feb 2024 | 70.33 | 70.36 | 69.20 | 69.63 | 69.63 | 65,071 |
19 Feb 2024 | 70.33 | 70.92 | 69.50 | 70.58 | 70.58 | 107,404 |
16 Feb 2024 | 70.00 | 70.90 | 69.26 | 70.86 | 70.86 | 298,772 |
15 Feb 2024 | 70.02 | 70.78 | 68.78 | 70.20 | 70.20 | 159,190 |
14 Feb 2024 | 69.03 | 69.96 | 68.68 | 69.84 | 69.84 | 390,478 |
13 Feb 2024 | 72.37 | 72.82 | 69.08 | 70.52 | 70.52 | 573,716 |
12 Feb 2024 | 70.92 | 72.52 | 70.12 | 72.39 | 72.39 | 603,707 |
09 Feb 2024 | 70.02 | 70.57 | 50.53 | 70.34 | 70.34 | 201,340 |
08 Feb 2024 | 65.49 | 71.62 | 68.66 | 71.19 | 71.19 | 283,663 |
07 Feb 2024 | 65.47 | 67.34 | 65.52 | 67.08 | 67.08 | 55,944 |
06 Feb 2024 | 65.01 | 65.82 | 64.14 | 65.65 | 65.65 | 85,714 |
05 Feb 2024 | 65.20 | 66.04 | 64.90 | 65.31 | 65.31 | 644,669 |
02 Feb 2024 | 65.57 | 66.58 | 64.94 | 65.66 | 65.66 | 670,201 |
01 Feb 2024 | 66.00 | 66.98 | 64.92 | 65.03 | 65.03 | 84,904 |
31 Jan 2024 | 67.41 | 67.66 | 66.62 | 67.13 | 67.13 | 69,927 |
30 Jan 2024 | 66.80 | 67.34 | 66.38 | 66.93 | 66.93 | 112,467 |
29 Jan 2024 | 66.40 | 67.40 | 66.10 | 66.75 | 66.75 | 168,594 |
26 Jan 2024 | 67.49 | 67.58 | 48.42 | 48.42 | 48.42 | 287,798 |
25 Jan 2024 | 65.60 | 67.29 | 65.86 | 67.14 | 67.14 | 95,971 |
24 Jan 2024 | 65.76 | 67.10 | 65.94 | 66.70 | 66.70 | 166,246 |
23 Jan 2024 | 64.92 | 65.48 | 63.96 | 65.34 | 65.34 | 228,547 |
22 Jan 2024 | 64.73 | 65.28 | 64.24 | 64.64 | 64.64 | 253,373 |
19 Jan 2024 | 64.29 | 65.76 | 64.10 | 64.63 | 64.63 | 104,364 |
18 Jan 2024 | 65.24 | 65.77 | 64.28 | 64.79 | 64.79 | 83,940 |
17 Jan 2024 | 65.78 | 65.78 | 64.36 | 65.27 | 65.27 | 162,254 |
16 Jan 2024 | 66.84 | 67.26 | 66.38 | 66.86 | 66.86 | 238,703 |
15 Jan 2024 | 66.94 | 67.68 | 66.56 | 67.34 | 67.34 | 366,155 |
12 Jan 2024 | 65.85 | 66.84 | 65.52 | 66.45 | 66.45 | 185,089 |
11 Jan 2024 | 66.96 | 67.16 | 65.24 | 66.01 | 66.01 | 92,584 |
10 Jan 2024 | 65.70 | 67.18 | 65.78 | 66.44 | 66.44 | 93,547 |
09 Jan 2024 | 65.01 | 65.88 | 65.26 | 65.54 | 65.54 | 664,633 |
08 Jan 2024 | 65.32 | 66.02 | 64.51 | 65.50 | 65.50 | 138,758 |
05 Jan 2024 | 66.40 | 66.60 | 64.38 | 65.68 | 65.68 | 1,307,083 |
04 Jan 2024 | 67.05 | 67.66 | 66.42 | 67.02 | 67.02 | 752,718 |
03 Jan 2024 | 67.01 | 67.86 | 66.14 | 67.77 | 67.77 | 158,253 |
02 Jan 2024 | 66.18 | 68.04 | 65.40 | 67.47 | 67.47 | 72,912 |
29 Dec 2023 | 67.24 | 67.68 | 66.86 | 67.06 | 67.06 | 50,087 |
28 Dec 2023 | 67.05 | 67.84 | 66.76 | 67.26 | 67.26 | 75,134 |
27 Dec 2023 | 67.01 | 68.02 | 66.68 | 67.69 | 67.69 | 187,625 |
22 Dec 2023 | 67.43 | 67.78 | 66.92 | 67.74 | 67.74 | 115,599 |
21 Dec 2023 | 67.83 | 69.06 | 67.14 | 67.76 | 67.76 | 248,881 |
20 Dec 2023 | 68.50 | 69.22 | 67.44 | 68.64 | 68.64 | 1,327,432 |
19 Dec 2023 | 66.80 | 68.16 | 66.70 | 67.86 | 67.86 | 540,512 |
18 Dec 2023 | 65.95 | 66.80 | 65.36 | 66.47 | 66.47 | 126,030 |
15 Dec 2023 | 66.37 | 67.24 | 66.22 | 66.49 | 66.49 | 228,733 |
14 Dec 2023 | 64.73 | 68.12 | 62.86 | 66.32 | 66.32 | 394,803 |
13 Dec 2023 | 62.80 | 63.46 | 62.72 | 62.92 | 62.92 | 120,910 |
12 Dec 2023 | 63.09 | 64.60 | 62.14 | 62.64 | 62.64 | 163,216 |
11 Dec 2023 | 63.05 | 63.98 | 63.08 | 63.78 | 63.78 | 447,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |