Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 75.80 | 77.09 | 75.36 | 75.93 | 75.93 | 414,749 |
07 May 2024 | 76.08 | 76.58 | 75.08 | 75.88 | 75.88 | 1,487,922 |
06 May 2024 | 73.69 | 76.25 | 73.46 | 76.00 | 76.00 | 3,272,571 |
30 Apr 2024 | 73.00 | 73.00 | 71.90 | 72.66 | 72.66 | 1,453,268 |
29 Apr 2024 | 70.93 | 73.49 | 70.93 | 72.78 | 72.78 | 2,949,666 |
26 Apr 2024 | 70.30 | 71.44 | 69.23 | 70.91 | 70.91 | 3,638,823 |
25 Apr 2024 | 66.99 | 69.93 | 66.50 | 68.88 | 68.88 | 1,725,535 |
24 Apr 2024 | 66.35 | 67.45 | 65.30 | 67.29 | 67.29 | 1,411,487 |
23 Apr 2024 | 65.30 | 67.30 | 63.71 | 66.15 | 66.15 | 2,065,696 |
22 Apr 2024 | 61.70 | 67.25 | 61.70 | 65.30 | 65.30 | 4,148,646 |
19 Apr 2024 | 61.63 | 62.99 | 60.81 | 62.02 | 62.02 | 2,643,709 |
18 Apr 2024 | 64.15 | 65.39 | 62.96 | 64.12 | 64.12 | 1,784,239 |
17 Apr 2024 | 63.80 | 65.28 | 63.50 | 64.45 | 64.45 | 2,219,701 |
16 Apr 2024 | 66.00 | 67.52 | 63.10 | 63.49 | 63.49 | 3,173,141 |
15 Apr 2024 | 67.94 | 69.45 | 66.86 | 67.64 | 67.64 | 1,406,292 |
12 Apr 2024 | 67.30 | 69.30 | 67.30 | 68.77 | 68.77 | 1,569,636 |
11 Apr 2024 | 67.30 | 68.87 | 67.30 | 67.68 | 67.68 | 1,234,881 |
10 Apr 2024 | 68.41 | 69.35 | 67.86 | 68.00 | 68.00 | 1,142,242 |
09 Apr 2024 | 66.66 | 70.38 | 66.66 | 69.41 | 69.41 | 1,725,351 |
08 Apr 2024 | 68.68 | 68.90 | 66.46 | 67.30 | 67.30 | 1,798,081 |
03 Apr 2024 | 70.04 | 70.29 | 68.10 | 69.25 | 69.25 | 2,143,011 |
02 Apr 2024 | 69.86 | 71.40 | 68.90 | 69.99 | 69.99 | 2,527,264 |
01 Apr 2024 | 67.30 | 69.86 | 66.63 | 69.70 | 69.70 | 2,326,560 |
29 Mar 2024 | 66.39 | 66.94 | 65.56 | 66.68 | 66.68 | 649,441 |
28 Mar 2024 | 65.57 | 67.23 | 65.27 | 66.69 | 66.69 | 1,638,808 |
27 Mar 2024 | 67.28 | 67.66 | 65.64 | 65.64 | 65.64 | 1,722,251 |
26 Mar 2024 | 67.15 | 68.37 | 67.15 | 67.41 | 67.41 | 1,481,057 |
25 Mar 2024 | 68.02 | 69.26 | 67.45 | 67.55 | 67.55 | 1,839,656 |
22 Mar 2024 | 69.01 | 70.17 | 68.10 | 68.81 | 68.81 | 2,403,632 |
21 Mar 2024 | 68.90 | 70.24 | 66.12 | 69.00 | 69.00 | 4,007,078 |
20 Mar 2024 | 69.67 | 69.98 | 67.85 | 68.80 | 68.80 | 2,641,085 |
19 Mar 2024 | 71.09 | 71.19 | 69.50 | 69.75 | 69.75 | 2,001,859 |
18 Mar 2024 | 70.80 | 71.15 | 68.89 | 71.05 | 71.05 | 2,176,239 |
15 Mar 2024 | 70.27 | 71.55 | 69.41 | 70.77 | 70.77 | 1,717,733 |
14 Mar 2024 | 72.32 | 73.10 | 69.70 | 70.40 | 70.40 | 2,456,935 |
13 Mar 2024 | 71.99 | 72.48 | 71.08 | 71.50 | 71.50 | 1,544,616 |
12 Mar 2024 | 72.00 | 72.49 | 71.20 | 71.67 | 71.67 | 1,551,589 |
11 Mar 2024 | 69.44 | 71.77 | 69.17 | 71.74 | 71.74 | 1,522,942 |
08 Mar 2024 | 69.21 | 69.96 | 68.39 | 69.01 | 69.01 | 1,326,395 |
07 Mar 2024 | 71.00 | 71.76 | 69.00 | 69.01 | 69.01 | 1,907,435 |
06 Mar 2024 | 71.62 | 72.34 | 70.37 | 71.35 | 71.35 | 1,793,921 |
05 Mar 2024 | 74.54 | 74.55 | 71.60 | 72.01 | 72.01 | 2,155,239 |
04 Mar 2024 | 73.17 | 75.08 | 72.51 | 74.78 | 74.78 | 2,576,785 |
01 Mar 2024 | 73.48 | 73.70 | 71.89 | 73.28 | 73.28 | 1,733,200 |
29 Feb 2024 | 70.40 | 73.89 | 69.76 | 73.47 | 73.47 | 2,118,233 |
28 Feb 2024 | 73.10 | 75.89 | 70.49 | 70.49 | 70.49 | 2,532,334 |
27 Feb 2024 | 70.96 | 73.14 | 70.81 | 73.05 | 73.05 | 2,033,330 |
26 Feb 2024 | 72.00 | 72.38 | 70.22 | 71.58 | 71.58 | 2,479,231 |
23 Feb 2024 | 71.50 | 72.50 | 69.18 | 71.50 | 71.50 | 3,068,092 |
22 Feb 2024 | 70.15 | 70.95 | 69.18 | 69.89 | 69.89 | 2,118,030 |
21 Feb 2024 | 69.58 | 71.71 | 68.59 | 70.53 | 70.53 | 2,565,714 |
20 Feb 2024 | 68.51 | 70.50 | 68.02 | 69.89 | 69.89 | 2,793,676 |
19 Feb 2024 | 71.98 | 72.00 | 67.65 | 68.65 | 68.65 | 3,088,634 |
08 Feb 2024 | 69.95 | 74.38 | 69.10 | 69.98 | 69.98 | 3,711,415 |
07 Feb 2024 | 67.70 | 73.65 | 66.81 | 70.20 | 70.20 | 5,301,404 |
06 Feb 2024 | 59.00 | 67.38 | 58.62 | 66.81 | 66.81 | 2,875,545 |
05 Feb 2024 | 61.20 | 62.99 | 57.83 | 59.59 | 59.59 | 3,178,431 |
02 Feb 2024 | 69.00 | 69.00 | 61.00 | 62.10 | 62.10 | 5,170,029 |
01 Feb 2024 | 73.28 | 74.50 | 67.51 | 68.60 | 68.60 | 4,193,413 |
31 Jan 2024 | 74.99 | 76.88 | 73.00 | 73.64 | 73.64 | 1,249,630 |
30 Jan 2024 | 76.50 | 77.72 | 75.00 | 75.04 | 75.04 | 980,206 |
29 Jan 2024 | 78.99 | 80.22 | 76.76 | 76.80 | 76.80 | 1,302,771 |
26 Jan 2024 | 82.24 | 83.36 | 77.86 | 78.11 | 78.11 | 1,707,453 |
25 Jan 2024 | 81.36 | 83.45 | 80.20 | 82.22 | 82.22 | 1,250,855 |
24 Jan 2024 | 82.02 | 82.77 | 78.95 | 81.67 | 81.67 | 1,154,254 |
23 Jan 2024 | 80.80 | 82.98 | 79.67 | 82.00 | 82.00 | 1,240,741 |
22 Jan 2024 | 84.02 | 84.85 | 80.67 | 80.81 | 80.81 | 1,153,975 |
19 Jan 2024 | 84.30 | 85.77 | 83.70 | 84.03 | 84.03 | 826,372 |
18 Jan 2024 | 83.61 | 84.56 | 80.70 | 84.27 | 84.27 | 1,461,672 |
17 Jan 2024 | 87.10 | 87.88 | 84.08 | 84.08 | 84.08 | 1,125,871 |
16 Jan 2024 | 86.18 | 87.89 | 85.80 | 86.78 | 86.78 | 632,750 |
15 Jan 2024 | 87.21 | 88.26 | 86.10 | 87.02 | 87.02 | 1,043,782 |
12 Jan 2024 | 89.36 | 90.68 | 87.33 | 87.69 | 87.69 | 685,058 |
11 Jan 2024 | 86.66 | 90.29 | 86.66 | 89.59 | 89.59 | 753,443 |
10 Jan 2024 | 87.50 | 90.41 | 86.22 | 86.90 | 86.90 | 1,083,482 |
09 Jan 2024 | 87.20 | 88.45 | 86.20 | 87.43 | 87.43 | 788,086 |
08 Jan 2024 | 89.30 | 89.47 | 86.88 | 87.60 | 87.60 | 1,253,949 |
05 Jan 2024 | 93.50 | 94.23 | 89.10 | 89.47 | 89.47 | 1,015,116 |
04 Jan 2024 | 94.43 | 95.33 | 93.40 | 93.87 | 93.87 | 626,827 |
03 Jan 2024 | 93.74 | 96.20 | 93.45 | 94.35 | 94.35 | 850,588 |
02 Jan 2024 | 96.49 | 97.66 | 94.00 | 94.30 | 94.30 | 1,004,089 |
29 Dec 2023 | 95.95 | 97.80 | 95.59 | 96.80 | 96.80 | 947,956 |
28 Dec 2023 | 92.56 | 97.44 | 92.39 | 95.97 | 95.97 | 1,838,557 |
27 Dec 2023 | 89.16 | 93.36 | 89.16 | 92.20 | 92.20 | 1,987,546 |
26 Dec 2023 | 90.63 | 91.39 | 89.00 | 89.60 | 89.60 | 1,141,702 |
25 Dec 2023 | 89.44 | 91.22 | 88.88 | 90.63 | 90.63 | 869,802 |
22 Dec 2023 | 90.80 | 90.80 | 87.60 | 88.80 | 88.80 | 1,451,125 |
21 Dec 2023 | 90.64 | 91.40 | 88.73 | 90.05 | 90.05 | 1,043,126 |
20 Dec 2023 | 91.88 | 93.10 | 90.52 | 90.65 | 90.65 | 704,045 |
19 Dec 2023 | 93.37 | 94.02 | 90.89 | 92.06 | 92.06 | 1,044,542 |
18 Dec 2023 | 93.53 | 95.20 | 92.75 | 93.27 | 93.27 | 1,021,460 |
15 Dec 2023 | 96.53 | 97.53 | 93.20 | 93.93 | 93.93 | 1,148,030 |
14 Dec 2023 | 97.96 | 99.24 | 96.50 | 96.63 | 96.63 | 1,201,912 |
13 Dec 2023 | 98.61 | 100.80 | 97.60 | 97.60 | 97.60 | 1,407,805 |
12 Dec 2023 | 98.77 | 99.18 | 96.47 | 98.82 | 98.82 | 1,486,059 |
11 Dec 2023 | 91.22 | 98.99 | 90.50 | 98.39 | 98.39 | 3,365,275 |
08 Dec 2023 | 89.99 | 92.68 | 88.80 | 91.66 | 91.66 | 1,782,501 |
07 Dec 2023 | 89.81 | 90.23 | 87.80 | 89.43 | 89.43 | 1,145,984 |
06 Dec 2023 | 90.12 | 90.82 | 88.88 | 89.55 | 89.55 | 1,139,656 |
05 Dec 2023 | 91.33 | 91.86 | 89.74 | 90.37 | 90.37 | 1,118,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |