Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 73.24 | 73.43 | 70.88 | 72.16 | 72.16 | 59,508,576 |
25 Apr 2024 | 76.02 | 78.06 | 72.17 | 72.80 | 72.80 | 72,113,415 |
24 Apr 2024 | 78.10 | 78.85 | 75.79 | 76.02 | 76.02 | 59,148,738 |
23 Apr 2024 | 73.55 | 78.89 | 73.23 | 78.10 | 78.10 | 73,347,367 |
22 Apr 2024 | 74.20 | 75.34 | 72.35 | 73.55 | 73.55 | 52,353,359 |
21 Apr 2024 | 69.45 | 74.61 | 68.73 | 74.20 | 74.20 | 67,918,636 |
20 Apr 2024 | 68.71 | 70.71 | 63.75 | 69.45 | 69.45 | 85,533,748 |
19 Apr 2024 | 67.16 | 69.47 | 65.99 | 68.71 | 68.71 | 59,893,913 |
18 Apr 2024 | 69.86 | 70.31 | 65.58 | 67.16 | 67.16 | 65,103,257 |
17 Apr 2024 | 68.23 | 70.83 | 65.56 | 69.86 | 69.86 | 81,738,159 |
16 Apr 2024 | 70.71 | 73.17 | 65.39 | 68.23 | 68.23 | 103,006,010 |
15 Apr 2024 | 66.52 | 71.56 | 64.40 | 70.71 | 70.71 | 134,967,488 |
14 Apr 2024 | 80.35 | 80.35 | 58.01 | 66.52 | 66.52 | 189,232,663 |
13 Apr 2024 | 93.87 | 95.73 | 74.72 | 80.35 | 80.35 | 142,671,617 |
12 Apr 2024 | 102.29 | 105.18 | 92.34 | 93.87 | 93.87 | 125,738,212 |
11 Apr 2024 | 99.42 | 101.68 | 97.71 | 102.29 | 102.29 | 130,398,281 |
10 Apr 2024 | 101.98 | 105.14 | 98.86 | 99.42 | 99.42 | 121,604,793 |
09 Apr 2024 | 97.28 | 102.50 | 96.15 | 101.98 | 101.98 | 78,304,042 |
08 Apr 2024 | 93.88 | 97.38 | 93.74 | 97.28 | 97.28 | 63,359,579 |
07 Apr 2024 | 90.13 | 96.01 | 89.68 | 93.88 | 93.88 | 109,404,027 |
06 Apr 2024 | 92.08 | 92.19 | 86.94 | 90.13 | 90.13 | 69,995,065 |
05 Apr 2024 | 90.73 | 94.52 | 88.81 | 92.08 | 92.08 | 62,627,149 |
04 Apr 2024 | 91.83 | 94.57 | 88.96 | 90.73 | 90.73 | 76,542,087 |
03 Apr 2024 | 102.97 | 103.21 | 89.96 | 91.83 | 91.83 | 112,570,010 |
02 Apr 2024 | 101.48 | 104.23 | 96.62 | 102.97 | 102.97 | 129,587,758 |
01 Apr 2024 | 98.24 | 101.49 | 98.00 | 101.48 | 101.48 | 54,580,081 |
31 Mar 2024 | 101.06 | 102.20 | 97.76 | 98.24 | 98.24 | 53,286,740 |
30 Mar 2024 | 101.29 | 103.10 | 98.90 | 101.06 | 101.06 | 77,218,171 |
29 Mar 2024 | 99.07 | 101.60 | 97.07 | 101.29 | 101.29 | 73,610,724 |
28 Mar 2024 | 103.68 | 104.62 | 98.03 | 99.08 | 99.08 | 96,969,736 |
27 Mar 2024 | 100.56 | 104.30 | 99.69 | 103.68 | 103.68 | 99,033,961 |
26 Mar 2024 | 99.08 | 103.00 | 98.50 | 100.56 | 100.56 | 98,571,350 |
25 Mar 2024 | 96.44 | 99.68 | 95.41 | 99.08 | 99.08 | 74,141,449 |
24 Mar 2024 | 94.17 | 98.82 | 93.86 | 96.44 | 96.44 | 73,173,081 |
23 Mar 2024 | 97.53 | 99.00 | 91.12 | 94.17 | 94.17 | 98,435,603 |
22 Mar 2024 | 93.86 | 98.43 | 91.17 | 97.53 | 97.53 | 109,401,049 |
21 Mar 2024 | 85.97 | 94.46 | 82.77 | 93.86 | 93.86 | 123,656,222 |
20 Mar 2024 | 96.96 | 97.77 | 84.29 | 85.97 | 85.97 | 137,739,831 |
19 Mar 2024 | 99.71 | 101.42 | 93.55 | 96.96 | 96.96 | 99,056,820 |
18 Mar 2024 | 93.39 | 101.48 | 89.56 | 100.46 | 100.46 | 120,347,966 |
17 Mar 2024 | 101.24 | 102.17 | 91.50 | 93.39 | 93.39 | 107,185,056 |
16 Mar 2024 | 109.31 | 110.98 | 96.95 | 101.24 | 101.24 | 165,127,637 |
15 Mar 2024 | 111.52 | 113.19 | 104.29 | 109.31 | 109.31 | 153,131,481 |
14 Mar 2024 | 105.72 | 119.74 | 104.71 | 111.52 | 111.52 | 211,553,866 |
13 Mar 2024 | 106.66 | 108.04 | 98.58 | 105.72 | 105.72 | 152,670,221 |
12 Mar 2024 | 98.54 | 107.55 | 94.73 | 106.66 | 106.66 | 183,839,410 |
11 Mar 2024 | 101.84 | 103.92 | 95.80 | 98.54 | 98.54 | 125,247,616 |
10 Mar 2024 | 103.36 | 105.16 | 100.57 | 101.84 | 101.84 | 112,444,404 |
09 Mar 2024 | 104.49 | 107.26 | 100.56 | 103.36 | 103.36 | 201,496,189 |
08 Mar 2024 | 100.00 | 104.49 | 94.98 | 104.49 | 104.49 | 185,777,665 |
07 Mar 2024 | 83.27 | 100.50 | 80.58 | 100.00 | 100.00 | 315,949,166 |
06 Mar 2024 | 90.06 | 93.66 | 75.05 | 83.27 | 83.27 | 266,026,019 |
05 Mar 2024 | 88.92 | 90.82 | 87.17 | 90.05 | 90.05 | 172,341,531 |
04 Mar 2024 | 92.03 | 93.66 | 86.11 | 88.92 | 88.92 | 157,469,620 |
03 Mar 2024 | 87.33 | 93.53 | 87.18 | 92.03 | 92.03 | 145,226,037 |
02 Mar 2024 | 83.74 | 87.33 | 83.74 | 87.33 | 87.33 | 109,171,135 |
01 Mar 2024 | 82.52 | 90.46 | 81.85 | 83.77 | 83.77 | 182,991,201 |
29 Feb 2024 | 82.70 | 85.60 | 78.25 | 82.53 | 82.53 | 161,666,620 |
28 Feb 2024 | 81.02 | 83.29 | 79.73 | 82.70 | 82.70 | 115,605,899 |
27 Feb 2024 | 79.19 | 81.79 | 77.43 | 81.01 | 81.01 | 111,181,528 |
26 Feb 2024 | 79.92 | 80.12 | 77.10 | 79.19 | 79.19 | 87,379,689 |
25 Feb 2024 | 74.81 | 81.86 | 74.08 | 79.92 | 79.92 | 181,091,195 |
24 Feb 2024 | 72.55 | 79.66 | 70.56 | 74.80 | 74.80 | 186,680,239 |
23 Feb 2024 | 72.60 | 74.06 | 71.34 | 72.55 | 72.55 | 78,518,851 |
22 Feb 2024 | 74.36 | 74.60 | 69.96 | 72.60 | 72.60 | 103,232,439 |
21 Feb 2024 | 76.70 | 77.01 | 71.65 | 74.36 | 74.36 | 114,900,511 |
20 Feb 2024 | 74.99 | 77.75 | 74.83 | 76.69 | 76.69 | 98,765,742 |
19 Feb 2024 | 74.43 | 75.65 | 73.58 | 74.98 | 74.98 | 76,032,490 |
18 Feb 2024 | 75.15 | 75.17 | 72.57 | 74.42 | 74.42 | 79,122,659 |
17 Feb 2024 | 73.35 | 75.47 | 72.21 | 75.16 | 75.16 | 102,260,520 |
16 Feb 2024 | 72.49 | 74.27 | 71.89 | 73.36 | 73.36 | 107,397,229 |
15 Feb 2024 | 71.19 | 73.63 | 70.81 | 72.49 | 72.49 | 97,377,387 |
14 Feb 2024 | 72.00 | 72.32 | 70.15 | 71.19 | 71.19 | 96,962,979 |
13 Feb 2024 | 69.05 | 72.02 | 67.59 | 72.01 | 72.01 | 87,967,493 |
12 Feb 2024 | 70.01 | 71.06 | 68.70 | 69.04 | 69.04 | 72,129,800 |
11 Feb 2024 | 69.36 | 70.64 | 68.38 | 70.01 | 70.01 | 73,402,009 |
10 Feb 2024 | 67.54 | 71.27 | 67.52 | 69.37 | 69.37 | 121,042,950 |
09 Feb 2024 | 66.59 | 68.77 | 66.59 | 67.53 | 67.53 | 89,793,575 |
08 Feb 2024 | 67.05 | 67.34 | 65.30 | 66.59 | 66.59 | 101,726,664 |
07 Feb 2024 | 67.03 | 67.73 | 65.77 | 67.05 | 67.05 | 73,918,309 |
06 Feb 2024 | 65.96 | 68.30 | 64.87 | 67.03 | 67.03 | 72,141,267 |
05 Feb 2024 | 67.79 | 67.81 | 65.83 | 65.98 | 65.98 | 58,017,030 |
04 Feb 2024 | 67.93 | 68.66 | 67.31 | 67.79 | 67.79 | 66,508,836 |
03 Feb 2024 | 65.76 | 68.25 | 64.65 | 67.93 | 67.93 | 140,968,011 |
02 Feb 2024 | 67.79 | 67.81 | 65.44 | 65.76 | 65.76 | 123,272,018 |
01 Feb 2024 | 73.27 | 73.41 | 67.20 | 67.80 | 67.80 | 135,463,360 |
31 Jan 2024 | 73.68 | 75.13 | 72.92 | 73.27 | 73.27 | 76,303,921 |
30 Jan 2024 | 71.79 | 73.86 | 71.37 | 73.68 | 73.68 | 66,866,520 |
29 Jan 2024 | 72.07 | 73.50 | 71.10 | 71.79 | 71.79 | 66,274,371 |
28 Jan 2024 | 71.89 | 72.47 | 71.17 | 72.07 | 72.07 | 56,664,134 |
27 Jan 2024 | 69.86 | 72.04 | 69.06 | 71.90 | 71.90 | 71,422,460 |
26 Jan 2024 | 70.70 | 70.70 | 68.54 | 69.86 | 69.86 | 64,896,764 |
25 Jan 2024 | 70.52 | 71.01 | 69.56 | 70.70 | 70.70 | 73,843,426 |
24 Jan 2024 | 72.01 | 73.37 | 66.49 | 70.52 | 70.52 | 97,649,195 |
23 Jan 2024 | 76.01 | 76.35 | 71.55 | 72.01 | 72.01 | 83,346,032 |
22 Jan 2024 | 76.56 | 77.56 | 76.01 | 76.01 | 76.01 | 69,140,663 |
21 Jan 2024 | 76.24 | 77.46 | 75.71 | 76.53 | 76.53 | 77,424,057 |
20 Jan 2024 | 76.15 | 77.04 | 72.69 | 76.24 | 76.24 | 98,056,495 |
19 Jan 2024 | 79.82 | 80.01 | 75.60 | 76.16 | 76.16 | 91,276,922 |
18 Jan 2024 | 81.90 | 82.35 | 78.99 | 79.81 | 79.81 | 92,363,910 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |