Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 78.200 | 80.650 | 76.650 | 80.250 | 80.250 | 5,441,281 |
30 Apr 2024 | 77.400 | 79.650 | 77.000 | 78.200 | 78.200 | 3,250,446 |
29 Apr 2024 | 75.100 | 77.200 | 75.100 | 76.200 | 76.200 | 4,855,240 |
26 Apr 2024 | 76.350 | 78.700 | 76.350 | 77.350 | 77.350 | 5,825,883 |
25 Apr 2024 | 76.600 | 76.900 | 75.400 | 75.900 | 75.900 | 4,179,130 |
24 Apr 2024 | 75.500 | 77.100 | 74.000 | 76.700 | 76.700 | 6,267,790 |
23 Apr 2024 | 73.250 | 74.400 | 71.650 | 73.800 | 73.800 | 6,815,501 |
22 Apr 2024 | 73.900 | 75.200 | 72.500 | 73.250 | 73.250 | 2,446,857 |
19 Apr 2024 | 71.000 | 73.900 | 71.000 | 73.250 | 73.250 | 5,839,611 |
18 Apr 2024 | 69.800 | 74.200 | 69.200 | 73.350 | 73.350 | 5,549,120 |
17 Apr 2024 | 68.500 | 70.900 | 68.500 | 69.800 | 69.800 | 2,409,506 |
16 Apr 2024 | 67.500 | 70.300 | 67.500 | 69.050 | 69.050 | 3,862,952 |
15 Apr 2024 | 70.000 | 71.750 | 69.100 | 70.850 | 70.850 | 3,913,656 |
12 Apr 2024 | 72.450 | 72.600 | 70.600 | 71.450 | 71.450 | 3,908,551 |
11 Apr 2024 | 71.800 | 74.200 | 71.750 | 73.200 | 73.200 | 3,585,486 |
10 Apr 2024 | 72.000 | 75.250 | 71.400 | 75.000 | 75.000 | 4,649,291 |
09 Apr 2024 | 72.400 | 73.500 | 71.500 | 71.650 | 71.650 | 2,823,729 |
08 Apr 2024 | 71.250 | 73.100 | 70.100 | 71.500 | 71.500 | 4,777,024 |
05 Apr 2024 | 73.050 | 74.050 | 71.550 | 72.800 | 72.800 | 2,999,334 |
03 Apr 2024 | 74.200 | 75.150 | 72.650 | 73.050 | 73.050 | 5,138,077 |
02 Apr 2024 | 74.700 | 76.900 | 74.300 | 74.950 | 74.950 | 7,411,643 |
28 Mar 2024 | 73.350 | 75.000 | 72.950 | 74.100 | 74.100 | 8,317,067 |
27 Mar 2024 | 69.850 | 74.000 | 69.000 | 72.700 | 72.700 | 17,602,768 |
26 Mar 2024 | 64.000 | 66.150 | 62.450 | 65.800 | 65.800 | 8,496,580 |
25 Mar 2024 | 63.300 | 65.500 | 63.050 | 64.850 | 64.850 | 5,695,500 |
22 Mar 2024 | 68.000 | 68.000 | 63.300 | 63.700 | 63.700 | 6,364,575 |
21 Mar 2024 | 67.000 | 69.900 | 67.000 | 68.600 | 68.600 | 3,027,176 |
20 Mar 2024 | 67.000 | 68.050 | 65.600 | 67.000 | 67.000 | 2,938,448 |
19 Mar 2024 | 66.800 | 67.850 | 66.300 | 67.000 | 67.000 | 3,733,119 |
18 Mar 2024 | 68.400 | 70.200 | 67.600 | 67.950 | 67.950 | 2,746,839 |
15 Mar 2024 | 69.350 | 69.400 | 66.700 | 67.950 | 67.950 | 5,509,367 |
14 Mar 2024 | 67.650 | 72.750 | 67.650 | 69.500 | 69.500 | 8,913,800 |
13 Mar 2024 | 67.200 | 67.750 | 66.200 | 67.200 | 67.200 | 3,982,296 |
12 Mar 2024 | 64.800 | 67.950 | 63.450 | 67.200 | 67.200 | 4,152,725 |
11 Mar 2024 | 63.500 | 66.200 | 63.500 | 64.250 | 64.250 | 3,272,616 |
08 Mar 2024 | 63.500 | 64.200 | 62.300 | 63.500 | 63.500 | 4,665,410 |
07 Mar 2024 | 64.550 | 64.800 | 62.350 | 62.750 | 62.750 | 3,538,468 |
06 Mar 2024 | 62.750 | 65.150 | 62.500 | 64.550 | 64.550 | 3,468,520 |
05 Mar 2024 | 62.500 | 63.250 | 62.050 | 62.800 | 62.800 | 3,105,218 |
04 Mar 2024 | 64.200 | 65.300 | 62.850 | 63.950 | 63.950 | 2,876,751 |
01 Mar 2024 | 64.000 | 65.000 | 63.200 | 64.100 | 64.100 | 3,689,151 |
29 Feb 2024 | 65.000 | 66.750 | 64.150 | 64.550 | 64.550 | 4,762,562 |
28 Feb 2024 | 67.200 | 68.350 | 65.900 | 66.150 | 66.150 | 3,133,336 |
27 Feb 2024 | 67.800 | 68.300 | 65.350 | 66.350 | 66.350 | 4,636,679 |
26 Feb 2024 | 68.000 | 68.850 | 65.700 | 68.150 | 68.150 | 3,444,527 |
23 Feb 2024 | 67.500 | 69.700 | 67.450 | 68.900 | 68.900 | 2,687,296 |
22 Feb 2024 | 68.900 | 69.800 | 66.800 | 68.650 | 68.650 | 2,282,808 |
21 Feb 2024 | 66.450 | 70.650 | 65.500 | 68.900 | 68.900 | 4,074,938 |
20 Feb 2024 | 69.150 | 70.800 | 65.800 | 66.300 | 66.300 | 3,978,124 |
19 Feb 2024 | 70.500 | 71.450 | 68.650 | 69.200 | 69.200 | 3,155,823 |
16 Feb 2024 | 67.350 | 71.350 | 67.300 | 70.200 | 70.200 | 3,883,739 |
15 Feb 2024 | 66.250 | 67.650 | 65.050 | 67.200 | 67.200 | 2,193,726 |
14 Feb 2024 | 62.800 | 66.450 | 62.100 | 66.250 | 66.250 | 2,578,511 |
09 Feb 2024 | 64.200 | 64.200 | 64.200 | 64.200 | 64.200 | - |
08 Feb 2024 | 67.650 | 68.050 | 64.200 | 64.500 | 64.500 | 5,827,892 |
07 Feb 2024 | 68.900 | 68.900 | 66.550 | 67.650 | 67.650 | 4,090,542 |
06 Feb 2024 | 67.000 | 69.250 | 66.050 | 68.900 | 68.900 | 8,185,033 |
05 Feb 2024 | 66.850 | 68.750 | 66.050 | 67.250 | 67.250 | 3,235,031 |
02 Feb 2024 | 69.000 | 71.250 | 67.700 | 68.200 | 68.200 | 3,319,059 |
01 Feb 2024 | 68.800 | 70.800 | 65.150 | 69.000 | 69.000 | 4,561,019 |
31 Jan 2024 | 68.450 | 69.950 | 67.150 | 69.750 | 69.750 | 4,234,232 |
30 Jan 2024 | 70.500 | 70.800 | 67.800 | 67.950 | 67.950 | 5,067,377 |
29 Jan 2024 | 71.800 | 74.150 | 71.800 | 73.250 | 73.250 | 2,747,850 |
26 Jan 2024 | 72.500 | 72.650 | 70.250 | 71.250 | 71.250 | 2,897,600 |
25 Jan 2024 | 72.200 | 73.150 | 71.200 | 73.000 | 73.000 | 3,659,191 |
24 Jan 2024 | 68.750 | 72.900 | 68.700 | 72.200 | 72.200 | 2,973,751 |
23 Jan 2024 | 67.500 | 70.750 | 67.100 | 68.750 | 68.750 | 4,251,329 |
22 Jan 2024 | 69.850 | 70.200 | 66.550 | 67.700 | 67.700 | 2,359,482 |
19 Jan 2024 | 70.800 | 70.800 | 68.750 | 69.500 | 69.500 | 3,856,467 |
18 Jan 2024 | 70.700 | 72.300 | 69.500 | 70.800 | 70.800 | 2,425,904 |
17 Jan 2024 | 73.500 | 73.500 | 69.350 | 70.250 | 70.250 | 4,011,235 |
16 Jan 2024 | 75.950 | 76.150 | 73.650 | 74.550 | 74.550 | 2,449,336 |
15 Jan 2024 | 76.300 | 76.300 | 76.300 | 76.300 | 76.300 | - |
12 Jan 2024 | 75.650 | 77.600 | 74.100 | 76.350 | 76.350 | 2,393,915 |
11 Jan 2024 | 76.750 | 77.300 | 75.100 | 75.650 | 75.650 | 1,838,719 |
10 Jan 2024 | 73.500 | 76.350 | 73.200 | 75.700 | 75.700 | 2,049,454 |
09 Jan 2024 | 73.950 | 75.150 | 73.700 | 74.000 | 74.000 | 1,777,189 |
08 Jan 2024 | 75.750 | 75.750 | 73.050 | 73.800 | 73.800 | 2,701,928 |
05 Jan 2024 | 76.550 | 79.500 | 75.300 | 75.850 | 75.850 | 3,025,940 |
04 Jan 2024 | 75.700 | 77.100 | 74.900 | 76.550 | 76.550 | 3,129,889 |
03 Jan 2024 | 78.000 | 79.900 | 76.750 | 77.050 | 77.050 | 2,088,897 |
02 Jan 2024 | 80.650 | 81.550 | 77.900 | 78.750 | 78.750 | 1,655,032 |
29 Dec 2023 | 81.500 | 82.300 | 79.550 | 80.400 | 80.400 | 1,920,014 |
28 Dec 2023 | 78.100 | 82.400 | 78.050 | 81.350 | 81.350 | 2,885,442 |
27 Dec 2023 | 78.700 | 78.750 | 75.600 | 78.100 | 78.100 | 4,260,511 |
22 Dec 2023 | 82.100 | 82.100 | 77.400 | 78.000 | 78.000 | 8,959,183 |
21 Dec 2023 | 85.000 | 85.100 | 83.400 | 84.500 | 84.500 | 3,499,667 |
20 Dec 2023 | 84.600 | 87.000 | 84.600 | 85.750 | 85.750 | 5,405,062 |
19 Dec 2023 | 82.650 | 85.550 | 82.650 | 83.850 | 83.850 | 2,244,184 |
18 Dec 2023 | 84.500 | 84.850 | 82.350 | 83.500 | 83.500 | 4,017,181 |
15 Dec 2023 | 83.800 | 87.050 | 83.350 | 86.000 | 86.000 | 10,595,335 |
14 Dec 2023 | 78.500 | 82.500 | 78.500 | 82.000 | 82.000 | 5,927,445 |
13 Dec 2023 | 77.700 | 78.400 | 76.950 | 77.700 | 77.700 | 3,277,084 |
12 Dec 2023 | 76.750 | 78.550 | 75.750 | 78.000 | 78.000 | 2,723,617 |
11 Dec 2023 | 75.450 | 77.400 | 75.350 | 76.000 | 76.000 | 3,630,091 |
08 Dec 2023 | 79.150 | 79.700 | 78.050 | 78.250 | 78.250 | 2,652,719 |
07 Dec 2023 | 77.850 | 79.050 | 76.950 | 78.200 | 78.200 | 2,304,952 |
06 Dec 2023 | 76.400 | 79.000 | 75.800 | 78.850 | 78.850 | 2,235,725 |
05 Dec 2023 | 78.000 | 79.300 | 75.700 | 76.850 | 76.850 | 4,151,208 |
04 Dec 2023 | 80.500 | 81.250 | 78.450 | 78.800 | 78.800 | 2,683,267 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |