Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1,000 |
09 May 2024 | 65.70 | 65.70 | 65.50 | 65.50 | 65.50 | 3,000 |
08 May 2024 | 63.10 | 66.00 | 63.10 | 65.50 | 65.50 | 37,000 |
07 May 2024 | 68.70 | 68.70 | 68.00 | 68.30 | 68.30 | 5,000 |
06 May 2024 | 67.30 | 68.80 | 66.80 | 68.80 | 68.80 | 6,000 |
03 May 2024 | 65.00 | 67.50 | 65.00 | 67.30 | 67.30 | 14,000 |
02 May 2024 | 64.50 | 66.00 | 64.50 | 65.80 | 65.80 | 11,000 |
30 Apr 2024 | 64.80 | 64.80 | 64.00 | 64.50 | 64.50 | 5,000 |
29 Apr 2024 | 64.40 | 65.00 | 64.40 | 65.00 | 65.00 | 6,000 |
26 Apr 2024 | 65.00 | 65.00 | 64.00 | 64.40 | 64.40 | 20,000 |
25 Apr 2024 | 64.50 | 65.00 | 64.10 | 64.20 | 64.20 | 9,000 |
24 Apr 2024 | 65.00 | 65.80 | 64.90 | 65.80 | 65.80 | 7,000 |
23 Apr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1,000 |
22 Apr 2024 | 65.80 | 65.80 | 64.50 | 64.50 | 64.50 | 23,000 |
19 Apr 2024 | 67.00 | 67.00 | 65.80 | 70.00 | 70.00 | 33,000 |
18 Apr 2024 | 68.30 | 68.30 | 67.10 | 67.40 | 67.40 | 16,000 |
17 Apr 2024 | 67.80 | 68.50 | 67.80 | 68.30 | 68.30 | 6,000 |
16 Apr 2024 | 70.00 | 70.00 | 67.10 | 67.10 | 67.10 | 35,000 |
15 Apr 2024 | 70.90 | 70.90 | 70.00 | 70.10 | 70.10 | 30,000 |
12 Apr 2024 | 70.50 | 71.40 | 70.50 | 70.90 | 70.90 | 14,000 |
11 Apr 2024 | 72.00 | 72.00 | 71.20 | 71.20 | 71.20 | 13,000 |
10 Apr 2024 | 71.70 | 72.00 | 71.70 | 71.70 | 71.70 | 9,000 |
09 Apr 2024 | 71.20 | 71.50 | 71.00 | 71.00 | 71.00 | 22,000 |
08 Apr 2024 | 71.20 | 71.30 | 71.20 | 71.20 | 71.20 | 4,000 |
03 Apr 2024 | 72.00 | 72.00 | 71.30 | 71.50 | 71.50 | 10,000 |
02 Apr 2024 | 73.50 | 73.50 | 72.70 | 72.90 | 72.90 | 16,000 |
01 Apr 2024 | 71.00 | 75.00 | 71.00 | 74.90 | 74.90 | 53,000 |
29 Mar 2024 | 70.00 | 71.20 | 70.00 | 71.20 | 71.20 | 27,000 |
28 Mar 2024 | 72.00 | 72.10 | 71.90 | 72.00 | 72.00 | 11,000 |
27 Mar 2024 | 72.90 | 73.00 | 72.00 | 72.00 | 72.00 | 36,000 |
26 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
25 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
22 Mar 2024 | 75.00 | 75.00 | 74.00 | 74.20 | 74.20 | 22,000 |
21 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7,000 |
20 Mar 2024 | 74.70 | 75.00 | 74.70 | 74.80 | 74.80 | 8,000 |
19 Mar 2024 | 74.70 | 74.70 | 74.60 | 74.60 | 74.60 | 2,000 |
18 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
15 Mar 2024 | 75.30 | 75.30 | 74.80 | 74.90 | 74.90 | 15,000 |
14 Mar 2024 | 75.10 | 76.30 | 75.10 | 75.20 | 75.20 | 44,000 |
13 Mar 2024 | 79.00 | 79.50 | 76.20 | 76.70 | 76.70 | 31,000 |
12 Mar 2024 | 78.00 | 79.00 | 77.90 | 79.00 | 79.00 | 12,000 |
11 Mar 2024 | 78.10 | 78.10 | 77.70 | 77.70 | 77.70 | 10,000 |
08 Mar 2024 | 78.70 | 78.70 | 77.70 | 77.70 | 77.70 | 21,000 |
07 Mar 2024 | 79.20 | 79.50 | 78.70 | 78.70 | 78.70 | 14,000 |
06 Mar 2024 | 80.00 | 80.00 | 78.70 | 79.00 | 79.00 | 36,000 |
05 Mar 2024 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | 12,000 |
04 Mar 2024 | 80.00 | 81.20 | 80.00 | 80.00 | 80.00 | 20,000 |
01 Mar 2024 | 79.70 | 80.50 | 79.50 | 80.40 | 80.40 | 12,000 |
29 Feb 2024 | 79.50 | 80.10 | 79.50 | 80.00 | 80.00 | 7,000 |
27 Feb 2024 | 80.00 | 80.50 | 79.10 | 80.50 | 80.50 | 20,000 |
26 Feb 2024 | 80.00 | 80.30 | 79.60 | 80.30 | 80.30 | 10,000 |
23 Feb 2024 | 80.00 | 80.90 | 79.90 | 80.90 | 80.90 | 19,000 |
22 Feb 2024 | 79.50 | 80.80 | 79.50 | 79.90 | 79.90 | 17,000 |
21 Feb 2024 | 80.10 | 80.10 | 79.10 | 79.50 | 79.50 | 30,000 |
20 Feb 2024 | 81.00 | 81.10 | 80.10 | 80.10 | 80.10 | 15,000 |
19 Feb 2024 | 81.00 | 81.60 | 81.00 | 81.10 | 81.10 | 16,000 |
16 Feb 2024 | 80.00 | 83.80 | 79.90 | 81.00 | 81.00 | 25,000 |
15 Feb 2024 | 80.10 | 80.10 | 79.80 | 79.90 | 79.90 | 14,000 |
05 Feb 2024 | 79.60 | 80.10 | 78.60 | 79.00 | 79.00 | 30,000 |
02 Feb 2024 | 81.00 | 81.00 | 80.10 | 80.10 | 80.10 | 14,000 |
01 Feb 2024 | 79.60 | 81.20 | 79.60 | 80.80 | 80.80 | 14,000 |
31 Jan 2024 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | 8,000 |
30 Jan 2024 | 79.60 | 80.40 | 79.20 | 80.40 | 80.40 | 14,000 |
29 Jan 2024 | 79.50 | 81.10 | 79.50 | 79.60 | 79.60 | 14,000 |
26 Jan 2024 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | 9,000 |
25 Jan 2024 | 80.00 | 80.50 | 80.00 | 80.00 | 80.00 | 6,000 |
24 Jan 2024 | 79.80 | 81.10 | 79.80 | 81.00 | 81.00 | 11,000 |
23 Jan 2024 | 79.60 | 79.60 | 79.10 | 79.60 | 79.60 | 6,000 |
22 Jan 2024 | 80.10 | 80.20 | 79.60 | 79.60 | 79.60 | 11,000 |
19 Jan 2024 | 81.00 | 81.00 | 80.00 | 80.10 | 80.10 | 10,000 |
18 Jan 2024 | 81.00 | 81.00 | 77.70 | 81.00 | 81.00 | 12,000 |
17 Jan 2024 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | 30,000 |
16 Jan 2024 | 82.60 | 82.70 | 82.50 | 82.50 | 82.50 | 12,000 |
15 Jan 2024 | 82.00 | 82.70 | 82.00 | 82.70 | 82.70 | 11,000 |
12 Jan 2024 | 81.00 | 81.20 | 81.00 | 81.20 | 81.20 | 7,000 |
11 Jan 2024 | 80.20 | 81.00 | 80.20 | 81.00 | 81.00 | 7,000 |
10 Jan 2024 | 80.50 | 80.50 | 80.00 | 80.10 | 80.10 | 7,000 |
09 Jan 2024 | 80.30 | 81.00 | 80.20 | 80.50 | 80.50 | 17,000 |
08 Jan 2024 | 80.20 | 80.80 | 80.20 | 80.60 | 80.60 | 13,000 |
05 Jan 2024 | 81.50 | 81.50 | 81.20 | 81.20 | 81.20 | 5,000 |
04 Jan 2024 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | 12,000 |
03 Jan 2024 | 82.00 | 82.00 | 81.70 | 81.70 | 81.70 | 3,000 |
02 Jan 2024 | 83.70 | 83.70 | 82.50 | 82.50 | 82.50 | 12,000 |
29 Dec 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 2,000 |
28 Dec 2023 | 82.40 | 82.80 | 82.00 | 82.80 | 82.80 | 14,000 |
27 Dec 2023 | 82.00 | 82.60 | 82.00 | 82.30 | 82.30 | 6,000 |
26 Dec 2023 | 81.70 | 83.80 | 81.70 | 82.00 | 82.00 | 29,000 |
25 Dec 2023 | 82.00 | 82.00 | 81.70 | 81.70 | 81.70 | 16,000 |
22 Dec 2023 | 81.90 | 82.20 | 81.90 | 82.00 | 82.00 | 11,000 |
21 Dec 2023 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | 5,000 |
20 Dec 2023 | 82.60 | 82.80 | 82.50 | 82.50 | 82.50 | 7,000 |
19 Dec 2023 | 83.60 | 83.60 | 82.00 | 82.50 | 82.50 | 24,000 |
18 Dec 2023 | 84.00 | 84.40 | 82.80 | 83.80 | 83.80 | 12,000 |
15 Dec 2023 | 83.40 | 84.00 | 82.50 | 82.80 | 82.80 | 28,000 |
14 Dec 2023 | 83.80 | 83.80 | 83.50 | 83.70 | 83.70 | 22,000 |
13 Dec 2023 | 83.80 | 83.90 | 83.80 | 83.90 | 83.90 | 12,000 |
12 Dec 2023 | 84.40 | 84.50 | 82.50 | 83.70 | 83.70 | 60,000 |
11 Dec 2023 | 89.30 | 89.30 | 84.70 | 85.10 | 85.10 | 59,000 |
08 Dec 2023 | 87.50 | 88.10 | 86.60 | 87.00 | 87.00 | 23,000 |
07 Dec 2023 | 87.30 | 89.00 | 86.80 | 86.80 | 86.80 | 45,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |