Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 79.00 | 80.50 | 79.00 | 80.30 | 80.30 | 23,000 |
03 May 2024 | 79.40 | 79.40 | 78.80 | 79.40 | 79.40 | 11,000 |
02 May 2024 | 78.30 | 78.30 | 78.20 | 78.30 | 78.30 | 20,000 |
30 Apr 2024 | 78.20 | 78.30 | 78.10 | 78.20 | 78.20 | 18,000 |
29 Apr 2024 | 77.80 | 78.50 | 77.80 | 78.20 | 78.20 | 16,000 |
26 Apr 2024 | 77.60 | 77.90 | 77.60 | 77.80 | 77.80 | 17,000 |
25 Apr 2024 | 77.70 | 77.70 | 77.10 | 77.60 | 77.60 | 28,000 |
24 Apr 2024 | 78.10 | 78.10 | 77.50 | 77.60 | 77.60 | 25,000 |
23 Apr 2024 | 77.30 | 78.10 | 76.90 | 78.10 | 78.10 | 31,000 |
22 Apr 2024 | 77.00 | 77.70 | 77.00 | 77.50 | 77.50 | 23,000 |
19 Apr 2024 | 78.10 | 78.10 | 77.00 | 77.10 | 77.10 | 93,000 |
18 Apr 2024 | 78.30 | 78.40 | 78.00 | 78.10 | 78.10 | 50,000 |
17 Apr 2024 | 78.60 | 79.20 | 78.00 | 78.00 | 78.00 | 50,000 |
16 Apr 2024 | 79.60 | 79.60 | 78.50 | 78.50 | 78.50 | 54,000 |
15 Apr 2024 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | 45,000 |
12 Apr 2024 | 82.00 | 82.00 | 80.80 | 80.90 | 80.90 | 50,000 |
11 Apr 2024 | 80.60 | 83.90 | 80.60 | 82.60 | 82.60 | 132,000 |
10 Apr 2024 | 80.10 | 81.00 | 79.10 | 80.60 | 80.60 | 79,000 |
09 Apr 2024 | 82.10 | 82.10 | 80.10 | 80.20 | 80.20 | 76,000 |
08 Apr 2024 | 83.60 | 83.60 | 81.90 | 82.00 | 82.00 | 84,000 |
03 Apr 2024 | 83.70 | 83.70 | 83.40 | 83.50 | 83.50 | 28,000 |
02 Apr 2024 | 83.70 | 83.90 | 83.60 | 83.60 | 83.60 | 31,000 |
01 Apr 2024 | 83.70 | 84.10 | 83.70 | 83.70 | 83.70 | 17,000 |
29 Mar 2024 | 83.40 | 83.60 | 83.40 | 83.60 | 83.60 | 20,000 |
28 Mar 2024 | 83.60 | 84.70 | 83.60 | 83.80 | 83.80 | 14,000 |
27 Mar 2024 | 83.90 | 84.20 | 83.50 | 83.60 | 83.60 | 39,000 |
26 Mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
25 Mar 2024 | 83.70 | 84.10 | 83.60 | 83.70 | 83.70 | 19,000 |
22 Mar 2024 | 83.50 | 83.90 | 83.30 | 83.70 | 83.70 | 40,000 |
21 Mar 2024 | 84.70 | 84.70 | 83.80 | 83.90 | 83.90 | 96,000 |
20 Mar 2024 | 85.10 | 85.10 | 84.70 | 84.70 | 84.70 | 43,000 |
19 Mar 2024 | 84.90 | 85.30 | 84.70 | 85.10 | 85.10 | 68,000 |
18 Mar 2024 | 85.50 | 85.60 | 84.70 | 85.40 | 85.40 | 41,000 |
15 Mar 2024 | 85.60 | 85.80 | 85.30 | 85.50 | 85.50 | 38,000 |
14 Mar 2024 | 86.00 | 86.00 | 85.30 | 85.60 | 85.60 | 32,000 |
13 Mar 2024 | 85.70 | 86.10 | 84.50 | 86.10 | 86.10 | 112,000 |
12 Mar 2024 | 86.50 | 86.50 | 85.50 | 85.70 | 85.70 | 31,000 |
11 Mar 2024 | 85.20 | 86.50 | 85.00 | 86.50 | 86.50 | 88,000 |
08 Mar 2024 | 85.90 | 86.30 | 84.90 | 85.70 | 85.70 | 142,000 |
07 Mar 2024 | 86.80 | 87.00 | 85.80 | 86.30 | 86.30 | 91,000 |
06 Mar 2024 | 86.90 | 87.10 | 86.50 | 86.50 | 86.50 | 33,000 |
05 Mar 2024 | 87.20 | 88.00 | 86.90 | 86.90 | 86.90 | 102,000 |
04 Mar 2024 | 86.30 | 87.00 | 86.10 | 86.20 | 86.20 | 57,000 |
01 Mar 2024 | 86.30 | 86.60 | 86.00 | 86.80 | 86.80 | 62,000 |
29 Feb 2024 | 86.20 | 86.70 | 86.10 | 86.20 | 86.20 | 61,000 |
27 Feb 2024 | 86.50 | 86.70 | 86.00 | 86.50 | 86.50 | 71,000 |
26 Feb 2024 | 86.10 | 88.40 | 86.00 | 87.70 | 87.70 | 110,000 |
23 Feb 2024 | 86.00 | 86.80 | 86.00 | 86.10 | 86.10 | 63,000 |
22 Feb 2024 | 86.50 | 86.50 | 86.10 | 86.10 | 86.10 | 32,000 |
21 Feb 2024 | 86.20 | 86.40 | 86.10 | 86.40 | 86.40 | 39,000 |
20 Feb 2024 | 86.40 | 86.60 | 86.00 | 86.10 | 86.10 | 44,000 |
19 Feb 2024 | 86.10 | 86.60 | 86.10 | 86.30 | 86.30 | 49,000 |
16 Feb 2024 | 87.70 | 87.70 | 86.30 | 86.60 | 86.60 | 59,000 |
15 Feb 2024 | 86.80 | 86.80 | 85.90 | 86.30 | 86.30 | 55,000 |
05 Feb 2024 | 86.00 | 87.20 | 85.90 | 86.70 | 86.70 | 51,000 |
02 Feb 2024 | 86.30 | 86.30 | 86.10 | 86.10 | 86.10 | 15,000 |
01 Feb 2024 | 85.80 | 86.30 | 85.70 | 86.00 | 86.00 | 15,000 |
31 Jan 2024 | 85.90 | 86.00 | 85.50 | 85.70 | 85.70 | 39,000 |
30 Jan 2024 | 86.00 | 86.30 | 85.80 | 86.10 | 86.10 | 23,000 |
29 Jan 2024 | 86.20 | 86.50 | 86.00 | 86.30 | 86.30 | 24,000 |
26 Jan 2024 | 86.40 | 86.50 | 86.10 | 86.20 | 86.20 | 34,000 |
25 Jan 2024 | 87.20 | 87.20 | 86.10 | 86.40 | 86.40 | 19,000 |
24 Jan 2024 | 86.50 | 87.20 | 86.50 | 86.60 | 86.60 | 25,000 |
23 Jan 2024 | 86.70 | 87.20 | 86.70 | 86.70 | 86.70 | 40,000 |
22 Jan 2024 | 86.40 | 87.40 | 85.90 | 86.70 | 86.70 | 32,000 |
19 Jan 2024 | 86.10 | 86.80 | 86.10 | 86.80 | 86.80 | 24,000 |
18 Jan 2024 | 85.90 | 86.50 | 85.80 | 86.10 | 86.10 | 32,000 |
17 Jan 2024 | 86.40 | 86.40 | 85.80 | 86.00 | 86.00 | 48,000 |
16 Jan 2024 | 86.10 | 86.20 | 86.00 | 86.20 | 86.20 | 20,000 |
15 Jan 2024 | 86.10 | 86.50 | 86.00 | 86.30 | 86.30 | 23,167 |
12 Jan 2024 | 86.50 | 86.90 | 86.00 | 86.50 | 86.50 | 11,000 |
11 Jan 2024 | 86.50 | 86.50 | 85.40 | 86.50 | 86.50 | 36,000 |
10 Jan 2024 | 86.80 | 86.80 | 86.00 | 86.50 | 86.50 | 25,000 |
09 Jan 2024 | 87.20 | 87.20 | 86.70 | 86.80 | 86.80 | 36,000 |
08 Jan 2024 | 86.80 | 88.00 | 86.80 | 87.20 | 87.20 | 78,000 |
05 Jan 2024 | 87.00 | 87.20 | 86.60 | 86.80 | 86.80 | 33,000 |
04 Jan 2024 | 86.60 | 86.60 | 86.50 | 86.60 | 86.60 | 37,000 |
03 Jan 2024 | 87.40 | 87.40 | 86.00 | 86.60 | 86.60 | 38,000 |
02 Jan 2024 | 86.70 | 87.30 | 86.70 | 86.80 | 86.80 | 15,000 |
29 Dec 2023 | 86.70 | 87.00 | 86.50 | 86.70 | 86.70 | 38,000 |
28 Dec 2023 | 86.90 | 87.30 | 86.80 | 86.80 | 86.80 | 22,000 |
27 Dec 2023 | 87.30 | 87.60 | 86.60 | 86.70 | 86.70 | 41,000 |
26 Dec 2023 | 86.50 | 87.20 | 86.20 | 86.60 | 86.60 | 14,000 |
25 Dec 2023 | 86.10 | 89.00 | 86.10 | 86.20 | 86.20 | 73,000 |
22 Dec 2023 | 86.00 | 86.30 | 85.90 | 86.00 | 86.00 | 53,000 |
21 Dec 2023 | 86.00 | 86.40 | 85.90 | 86.10 | 86.10 | 45,000 |
20 Dec 2023 | 86.00 | 87.00 | 86.00 | 86.30 | 86.30 | 57,000 |
19 Dec 2023 | 87.10 | 87.10 | 85.60 | 86.00 | 86.00 | 71,000 |
18 Dec 2023 | 89.30 | 89.30 | 87.00 | 87.20 | 87.20 | 55,000 |
15 Dec 2023 | 86.90 | 89.60 | 86.90 | 88.70 | 88.70 | 231,000 |
14 Dec 2023 | 86.00 | 86.50 | 86.00 | 86.30 | 86.30 | 56,000 |
13 Dec 2023 | 86.00 | 86.50 | 85.80 | 86.00 | 86.00 | 57,000 |
12 Dec 2023 | 85.50 | 86.00 | 85.40 | 85.70 | 85.70 | 50,000 |
11 Dec 2023 | 85.30 | 85.80 | 85.00 | 85.70 | 85.70 | 91,000 |
08 Dec 2023 | 86.50 | 86.50 | 85.70 | 85.80 | 85.80 | 31,000 |
07 Dec 2023 | 86.40 | 86.50 | 85.40 | 86.00 | 86.00 | 107,000 |
06 Dec 2023 | 87.10 | 87.20 | 86.50 | 86.60 | 86.60 | 82,000 |
05 Dec 2023 | 87.50 | 88.00 | 87.50 | 87.50 | 87.50 | 39,000 |
04 Dec 2023 | 88.00 | 88.50 | 87.50 | 88.00 | 88.00 | 63,000 |
01 Dec 2023 | 87.10 | 88.30 | 87.10 | 87.60 | 87.60 | 94,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |