Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 71.90 | 72.00 | 71.30 | 71.80 | 71.80 | 48,000 |
02 May 2024 | 72.20 | 72.30 | 71.50 | 72.00 | 72.00 | 25,000 |
30 Apr 2024 | 70.80 | 72.30 | 70.60 | 72.00 | 72.00 | 77,000 |
29 Apr 2024 | 71.30 | 71.30 | 70.40 | 71.10 | 71.10 | 78,000 |
26 Apr 2024 | 71.40 | 72.30 | 71.20 | 71.40 | 71.40 | 35,000 |
25 Apr 2024 | 70.80 | 71.40 | 70.10 | 71.30 | 71.30 | 58,000 |
24 Apr 2024 | 70.30 | 71.80 | 70.30 | 71.30 | 71.30 | 48,000 |
23 Apr 2024 | 70.20 | 71.00 | 70.20 | 71.00 | 71.00 | 54,000 |
22 Apr 2024 | 72.50 | 72.70 | 69.20 | 69.80 | 69.80 | 54,000 |
19 Apr 2024 | 70.00 | 70.00 | 67.30 | 70.00 | 70.00 | 107,000 |
18 Apr 2024 | 70.10 | 71.20 | 69.50 | 71.00 | 71.00 | 55,000 |
17 Apr 2024 | 67.20 | 71.40 | 67.20 | 71.00 | 71.00 | 126,000 |
16 Apr 2024 | 67.00 | 67.40 | 65.40 | 67.20 | 67.20 | 126,000 |
15 Apr 2024 | 68.30 | 68.60 | 67.90 | 68.40 | 68.40 | 63,000 |
12 Apr 2024 | 68.20 | 68.70 | 68.00 | 68.50 | 68.50 | 112,000 |
11 Apr 2024 | 68.20 | 68.60 | 67.50 | 68.00 | 68.00 | 50,000 |
10 Apr 2024 | 68.00 | 68.50 | 67.40 | 68.00 | 68.00 | 81,000 |
09 Apr 2024 | 67.90 | 68.00 | 67.00 | 68.00 | 68.00 | 105,000 |
08 Apr 2024 | 68.00 | 68.50 | 67.10 | 67.90 | 67.90 | 110,000 |
03 Apr 2024 | 68.60 | 68.70 | 66.70 | 66.90 | 66.90 | 103,000 |
02 Apr 2024 | 68.00 | 68.80 | 68.00 | 68.30 | 68.30 | 101,000 |
01 Apr 2024 | 67.50 | 68.70 | 67.30 | 68.10 | 68.10 | 122,000 |
29 Mar 2024 | 67.40 | 68.00 | 66.40 | 66.70 | 66.70 | 44,000 |
28 Mar 2024 | 68.30 | 68.70 | 66.20 | 67.20 | 67.20 | 164,000 |
27 Mar 2024 | 66.10 | 68.50 | 65.70 | 67.60 | 67.60 | 355,000 |
26 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
25 Mar 2024 | 66.70 | 67.20 | 66.30 | 66.40 | 66.40 | 111,000 |
22 Mar 2024 | 66.10 | 67.00 | 65.60 | 66.60 | 66.60 | 196,000 |
21 Mar 2024 | 64.40 | 65.90 | 64.20 | 65.90 | 65.90 | 74,000 |
20 Mar 2024 | 65.30 | 66.00 | 64.40 | 64.40 | 64.40 | 139,000 |
19 Mar 2024 | 65.90 | 66.10 | 65.10 | 65.30 | 65.30 | 63,000 |
18 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
15 Mar 2024 | 65.30 | 65.90 | 63.90 | 64.20 | 64.20 | 123,000 |
14 Mar 2024 | 66.20 | 66.20 | 64.80 | 64.80 | 64.80 | 114,000 |
13 Mar 2024 | 66.70 | 67.90 | 65.70 | 67.00 | 67.00 | 224,000 |
12 Mar 2024 | 68.40 | 68.40 | 65.00 | 66.70 | 66.70 | 702,000 |
11 Mar 2024 | 68.30 | 70.60 | 67.10 | 69.20 | 69.20 | 203,000 |
08 Mar 2024 | 74.90 | 74.90 | 68.10 | 68.50 | 68.50 | 743,000 |
07 Mar 2024 | 77.00 | 78.00 | 75.00 | 75.60 | 75.60 | 354,000 |
06 Mar 2024 | 78.50 | 79.50 | 76.60 | 77.10 | 77.10 | 242,000 |
05 Mar 2024 | 77.20 | 78.70 | 76.00 | 78.50 | 78.50 | 313,000 |
04 Mar 2024 | 74.20 | 76.90 | 74.20 | 76.90 | 76.90 | 350,000 |
01 Mar 2024 | 73.60 | 74.30 | 73.10 | 73.90 | 73.90 | 107,000 |
29 Feb 2024 | 74.90 | 74.90 | 73.40 | 73.80 | 73.80 | 100,000 |
27 Feb 2024 | 72.90 | 74.60 | 72.90 | 73.70 | 73.70 | 168,000 |
26 Feb 2024 | 71.70 | 72.70 | 71.70 | 72.70 | 72.70 | 102,000 |
23 Feb 2024 | 72.90 | 73.30 | 70.80 | 71.70 | 71.70 | 191,000 |
22 Feb 2024 | 74.50 | 74.70 | 72.80 | 72.90 | 72.90 | 142,000 |
21 Feb 2024 | 74.00 | 75.00 | 73.30 | 73.60 | 73.60 | 287,000 |
20 Feb 2024 | 76.00 | 76.50 | 72.70 | 73.70 | 73.70 | 164,000 |
19 Feb 2024 | 73.30 | 75.50 | 72.80 | 75.50 | 75.50 | 260,000 |
16 Feb 2024 | 72.90 | 73.90 | 72.50 | 72.60 | 72.60 | 123,000 |
15 Feb 2024 | 71.10 | 73.50 | 70.00 | 73.40 | 73.40 | 215,000 |
05 Feb 2024 | 70.80 | 72.30 | 70.40 | 70.70 | 70.70 | 178,000 |
02 Feb 2024 | 71.90 | 72.30 | 70.60 | 70.70 | 70.70 | 246,000 |
01 Feb 2024 | 73.50 | 74.30 | 71.70 | 71.70 | 71.70 | 320,000 |
31 Jan 2024 | 73.30 | 73.30 | 72.20 | 72.80 | 72.80 | 89,000 |
30 Jan 2024 | 74.50 | 74.50 | 72.10 | 73.00 | 73.00 | 243,000 |
29 Jan 2024 | 73.80 | 73.90 | 72.10 | 72.80 | 72.80 | 219,000 |
26 Jan 2024 | 76.00 | 76.80 | 73.30 | 73.30 | 73.30 | 231,000 |
25 Jan 2024 | 75.60 | 76.60 | 75.30 | 76.00 | 76.00 | 194,000 |
24 Jan 2024 | 75.20 | 76.00 | 74.90 | 75.60 | 75.60 | 148,000 |
23 Jan 2024 | 79.60 | 80.30 | 74.80 | 75.20 | 75.20 | 951,000 |
22 Jan 2024 | 76.40 | 77.90 | 74.50 | 77.90 | 77.90 | 431,000 |
19 Jan 2024 | 76.50 | 77.40 | 75.00 | 76.10 | 76.10 | 421,000 |
18 Jan 2024 | 74.20 | 76.00 | 73.20 | 75.00 | 75.00 | 488,000 |
17 Jan 2024 | 72.00 | 74.20 | 71.50 | 74.00 | 74.00 | 782,000 |
16 Jan 2024 | 76.10 | 82.80 | 72.40 | 73.10 | 73.10 | 3,750,000 |
15 Jan 2024 | 74.30 | 76.70 | 74.00 | 75.30 | 75.30 | 614,228 |
12 Jan 2024 | 71.00 | 75.50 | 71.00 | 73.90 | 73.90 | 506,000 |
11 Jan 2024 | 70.60 | 72.70 | 70.60 | 70.90 | 70.90 | 179,000 |
10 Jan 2024 | 72.40 | 73.80 | 70.80 | 70.80 | 70.80 | 368,000 |
09 Jan 2024 | 74.40 | 74.70 | 71.50 | 72.90 | 72.90 | 440,000 |
08 Jan 2024 | 74.30 | 74.80 | 73.10 | 74.40 | 74.40 | 371,000 |
05 Jan 2024 | 76.40 | 78.00 | 73.60 | 74.40 | 74.40 | 593,000 |
04 Jan 2024 | 81.30 | 82.90 | 75.30 | 75.80 | 75.80 | 976,000 |
03 Jan 2024 | 82.80 | 84.80 | 80.30 | 80.50 | 80.50 | 629,000 |
02 Jan 2024 | 81.10 | 84.90 | 81.10 | 83.50 | 83.50 | 659,000 |
29 Dec 2023 | 82.10 | 82.80 | 80.30 | 81.00 | 81.00 | 330,000 |
28 Dec 2023 | 84.00 | 85.40 | 82.00 | 82.00 | 82.00 | 1,919,000 |
27 Dec 2023 | 76.10 | 83.10 | 74.20 | 82.60 | 82.60 | 1,493,000 |
26 Dec 2023 | 73.20 | 75.80 | 73.10 | 75.80 | 75.80 | 488,000 |
25 Dec 2023 | 73.60 | 75.70 | 73.00 | 73.00 | 73.00 | 948,000 |
22 Dec 2023 | 73.10 | 74.50 | 72.80 | 73.00 | 73.00 | 356,000 |
21 Dec 2023 | 76.10 | 78.60 | 72.80 | 74.00 | 74.00 | 2,330,000 |
20 Dec 2023 | 69.30 | 75.50 | 69.20 | 75.50 | 75.50 | 1,504,000 |
19 Dec 2023 | 69.50 | 69.80 | 67.00 | 68.70 | 68.70 | 341,000 |
18 Dec 2023 | 72.90 | 72.90 | 69.30 | 69.90 | 69.90 | 480,000 |
15 Dec 2023 | 70.90 | 73.80 | 68.40 | 71.60 | 71.60 | 933,000 |
14 Dec 2023 | 69.00 | 74.90 | 65.50 | 70.50 | 70.50 | 2,390,000 |
13 Dec 2023 | 62.20 | 68.40 | 62.00 | 68.40 | 68.40 | 1,175,000 |
12 Dec 2023 | 63.70 | 64.10 | 62.00 | 62.20 | 62.20 | 288,000 |
11 Dec 2023 | 67.60 | 68.60 | 63.20 | 63.20 | 63.20 | 1,342,000 |
08 Dec 2023 | 59.40 | 64.00 | 59.40 | 64.00 | 64.00 | 636,000 |
07 Dec 2023 | 58.50 | 58.90 | 57.80 | 58.20 | 58.20 | 70,000 |
06 Dec 2023 | 59.40 | 59.60 | 58.30 | 59.00 | 59.00 | 74,000 |
05 Dec 2023 | 60.00 | 60.00 | 58.20 | 59.30 | 59.30 | 159,000 |
04 Dec 2023 | 55.60 | 58.20 | 55.60 | 58.20 | 58.20 | 192,000 |
01 Dec 2023 | 55.30 | 55.70 | 55.00 | 55.60 | 55.60 | 59,000 |
30 Nov 2023 | 54.40 | 55.10 | 54.40 | 54.80 | 54.80 | 64,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |