Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 72.16 | 72.30 | 71.40 | 72.00 | 72.00 | 766,926 |
25 Apr 2024 | 73.02 | 73.04 | 71.42 | 71.56 | 71.56 | 664,229 |
24 Apr 2024 | 73.96 | 74.12 | 72.78 | 72.80 | 72.80 | 640,692 |
23 Apr 2024 | 73.32 | 74.14 | 73.26 | 73.78 | 73.78 | 781,654 |
22 Apr 2024 | 72.82 | 73.60 | 72.58 | 73.20 | 73.20 | 713,956 |
19 Apr 2024 | 71.20 | 72.48 | 71.18 | 72.48 | 72.48 | 1,101,572 |
18 Apr 2024 | 71.92 | 72.36 | 71.76 | 72.12 | 72.12 | 743,970 |
17 Apr 2024 | 72.54 | 72.96 | 72.00 | 72.00 | 72.00 | 645,904 |
16 Apr 2024 | 73.82 | 74.26 | 72.24 | 72.94 | 72.94 | 1,429,177 |
15 Apr 2024 | 74.74 | 75.38 | 74.54 | 74.78 | 74.78 | 570,682 |
12 Apr 2024 | 75.30 | 75.56 | 74.02 | 74.18 | 74.18 | 632,712 |
11 Apr 2024 | 74.94 | 75.42 | 74.52 | 74.82 | 74.82 | 558,236 |
10 Apr 2024 | 75.58 | 76.12 | 74.34 | 74.98 | 74.98 | 989,373 |
09 Apr 2024 | 75.50 | 75.94 | 74.48 | 75.10 | 75.10 | 954,975 |
08 Apr 2024 | 76.54 | 76.98 | 76.18 | 76.18 | 76.18 | 759,412 |
05 Apr 2024 | 75.66 | 76.24 | 75.30 | 76.06 | 76.06 | 885,548 |
04 Apr 2024 | 75.90 | 76.18 | 75.08 | 76.18 | 76.18 | 975,042 |
03 Apr 2024 | 74.46 | 75.00 | 73.96 | 75.00 | 75.00 | 874,643 |
02 Apr 2024 | 74.46 | 74.78 | 73.76 | 74.08 | 74.08 | 817,357 |
28 Mar 2024 | 75.20 | 75.32 | 74.60 | 74.74 | 74.74 | 730,358 |
27 Mar 2024 | 75.04 | 75.80 | 74.92 | 75.22 | 75.22 | 569,299 |
26 Mar 2024 | 74.60 | 74.84 | 74.42 | 74.74 | 74.74 | 695,529 |
25 Mar 2024 | 74.90 | 75.26 | 74.56 | 74.76 | 74.76 | 373,849 |
22 Mar 2024 | 75.58 | 75.64 | 74.76 | 74.92 | 74.92 | 558,291 |
21 Mar 2024 | 75.44 | 76.00 | 75.02 | 75.68 | 75.68 | 997,583 |
20 Mar 2024 | 75.40 | 75.64 | 74.80 | 74.90 | 74.90 | 665,752 |
19 Mar 2024 | 74.88 | 75.14 | 74.62 | 75.14 | 75.14 | 705,293 |
18 Mar 2024 | 75.24 | 75.32 | 74.42 | 75.04 | 75.04 | 544,565 |
15 Mar 2024 | 76.74 | 76.74 | 75.52 | 75.52 | 75.52 | 2,736,327 |
14 Mar 2024 | 77.00 | 77.30 | 76.60 | 76.90 | 76.90 | 709,032 |
13 Mar 2024 | 77.12 | 77.36 | 76.90 | 76.96 | 76.96 | 776,730 |
12 Mar 2024 | 77.40 | 77.60 | 76.62 | 77.28 | 77.28 | 686,953 |
11 Mar 2024 | 76.20 | 77.24 | 76.18 | 77.20 | 77.20 | 552,246 |
08 Mar 2024 | 76.40 | 77.02 | 76.08 | 76.80 | 76.80 | 774,867 |
07 Mar 2024 | 75.70 | 76.64 | 75.34 | 76.30 | 76.30 | 720,716 |
06 Mar 2024 | 75.30 | 75.96 | 74.90 | 75.96 | 75.96 | 623,031 |
05 Mar 2024 | 76.30 | 76.50 | 75.08 | 75.28 | 75.28 | 978,293 |
04 Mar 2024 | 76.24 | 76.38 | 75.72 | 76.02 | 76.02 | 761,567 |
01 Mar 2024 | 74.86 | 76.30 | 74.76 | 76.12 | 76.12 | 910,571 |
29 Feb 2024 | 75.04 | 76.16 | 74.76 | 75.18 | 75.18 | 1,765,045 |
28 Feb 2024 | 72.94 | 75.74 | 72.94 | 74.66 | 74.66 | 2,596,067 |
27 Feb 2024 | 70.46 | 71.32 | 70.14 | 70.94 | 70.94 | 978,347 |
26 Feb 2024 | 70.30 | 70.64 | 70.12 | 70.44 | 70.44 | 752,592 |
23 Feb 2024 | 70.50 | 70.88 | 70.30 | 70.50 | 70.50 | 1,082,180 |
22 Feb 2024 | 70.00 | 71.12 | 69.72 | 70.70 | 70.70 | 1,024,070 |
21 Feb 2024 | 68.92 | 69.56 | 68.78 | 69.10 | 69.10 | 659,376 |
20 Feb 2024 | 68.56 | 69.14 | 68.32 | 68.88 | 68.88 | 694,337 |
19 Feb 2024 | 68.10 | 68.60 | 67.76 | 68.42 | 68.42 | 492,622 |
16 Feb 2024 | 68.54 | 68.84 | 68.14 | 68.46 | 68.46 | 1,044,289 |
15 Feb 2024 | 67.86 | 68.52 | 67.82 | 68.38 | 68.38 | 783,819 |
14 Feb 2024 | 66.36 | 67.96 | 66.36 | 67.96 | 67.96 | 545,989 |
13 Feb 2024 | 67.60 | 67.66 | 66.36 | 66.98 | 66.98 | 685,853 |
12 Feb 2024 | 67.66 | 67.66 | 67.10 | 67.56 | 67.56 | 510,564 |
09 Feb 2024 | 67.26 | 68.18 | 66.92 | 67.26 | 67.26 | 664,571 |
08 Feb 2024 | 66.88 | 66.98 | 66.04 | 66.04 | 66.04 | 580,031 |
07 Feb 2024 | 67.00 | 67.42 | 66.58 | 66.58 | 66.58 | 675,585 |
06 Feb 2024 | 65.72 | 66.78 | 65.70 | 66.78 | 66.78 | 781,247 |
05 Feb 2024 | 64.70 | 65.76 | 64.70 | 65.72 | 65.72 | 790,975 |
02 Feb 2024 | 65.36 | 65.74 | 64.68 | 64.68 | 64.68 | 686,139 |
01 Feb 2024 | 65.06 | 65.48 | 64.56 | 64.98 | 64.98 | 773,572 |
31 Jan 2024 | 65.48 | 65.60 | 64.82 | 65.44 | 65.44 | 935,662 |
30 Jan 2024 | 65.72 | 66.70 | 65.42 | 65.58 | 65.58 | 785,980 |
29 Jan 2024 | 65.54 | 65.64 | 64.32 | 65.02 | 65.02 | 874,745 |
26 Jan 2024 | 65.96 | 66.92 | 65.92 | 66.34 | 66.34 | 862,075 |
25 Jan 2024 | 66.10 | 66.62 | 65.70 | 66.30 | 66.30 | 635,305 |
24 Jan 2024 | 67.44 | 67.60 | 66.34 | 66.48 | 66.48 | 907,081 |
23 Jan 2024 | 68.54 | 68.72 | 66.40 | 66.54 | 66.54 | 1,386,042 |
22 Jan 2024 | 67.90 | 68.84 | 67.78 | 68.42 | 68.42 | 786,356 |
19 Jan 2024 | 67.96 | 68.00 | 66.98 | 67.30 | 67.30 | 993,029 |
18 Jan 2024 | 66.44 | 67.54 | 66.38 | 67.12 | 67.12 | 765,843 |
17 Jan 2024 | 66.40 | 67.10 | 66.28 | 66.84 | 66.84 | 615,512 |
16 Jan 2024 | 67.58 | 67.92 | 67.36 | 67.82 | 67.82 | 437,009 |
15 Jan 2024 | 67.90 | 67.98 | 67.54 | 67.90 | 67.90 | 242,014 |
12 Jan 2024 | 68.40 | 68.82 | 67.84 | 68.04 | 68.04 | 517,672 |
11 Jan 2024 | 68.00 | 68.58 | 67.48 | 67.84 | 67.84 | 896,603 |
10 Jan 2024 | 68.82 | 70.20 | 67.90 | 68.56 | 68.56 | 1,728,033 |
09 Jan 2024 | 65.70 | 66.38 | 65.18 | 66.28 | 66.28 | 587,416 |
08 Jan 2024 | 63.86 | 65.12 | 63.62 | 65.08 | 65.08 | 576,876 |
05 Jan 2024 | 63.50 | 64.18 | 63.48 | 64.06 | 64.06 | 688,084 |
04 Jan 2024 | 63.40 | 64.40 | 63.40 | 64.38 | 64.38 | 605,314 |
03 Jan 2024 | 62.36 | 66.32 | 62.24 | 64.24 | 64.24 | 1,566,461 |
29 Dec 2023 | 65.90 | 65.90 | 65.12 | 65.64 | 65.64 | 362,282 |
28 Dec 2023 | 65.44 | 65.78 | 65.28 | 65.54 | 65.54 | 299,938 |
27 Dec 2023 | 66.18 | 66.32 | 65.46 | 65.46 | 65.46 | 479,928 |
22 Dec 2023 | 65.94 | 66.24 | 65.56 | 66.08 | 66.08 | 426,727 |
21 Dec 2023 | 64.74 | 65.46 | 64.58 | 65.46 | 65.46 | 570,184 |
20 Dec 2023 | 65.16 | 65.56 | 64.90 | 65.34 | 65.34 | 615,975 |
19 Dec 2023 | 65.24 | 65.40 | 64.78 | 65.26 | 65.26 | 792,384 |
18 Dec 2023 | 65.64 | 66.18 | 65.12 | 65.28 | 65.28 | 801,658 |
15 Dec 2023 | 66.62 | 66.92 | 65.48 | 66.00 | 66.00 | 1,651,187 |
14 Dec 2023 | 66.02 | 67.40 | 66.02 | 66.60 | 66.60 | 1,407,209 |
13 Dec 2023 | 64.08 | 65.00 | 64.04 | 65.00 | 65.00 | 971,782 |
12 Dec 2023 | 64.18 | 64.64 | 63.52 | 63.78 | 63.78 | 824,743 |
11 Dec 2023 | 63.30 | 63.88 | 63.10 | 63.76 | 63.76 | 603,826 |
08 Dec 2023 | 63.02 | 63.52 | 62.90 | 63.10 | 63.10 | 668,384 |
07 Dec 2023 | 62.92 | 63.34 | 62.68 | 63.02 | 63.02 | 606,808 |
06 Dec 2023 | 63.34 | 63.46 | 62.88 | 63.20 | 63.20 | 721,784 |
05 Dec 2023 | 63.80 | 63.80 | 63.02 | 63.02 | 63.02 | 928,896 |
04 Dec 2023 | 65.74 | 65.98 | 63.54 | 64.02 | 64.02 | 1,121,239 |
01 Dec 2023 | 65.94 | 66.06 | 65.36 | 65.72 | 65.72 | 722,416 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |