Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 81.76 | 81.99 | 81.29 | 81.74 | 81.74 | 2,631 |
02 May 2024 | 80.06 | 81.17 | 80.06 | 80.59 | 80.59 | 8,593 |
30 Apr 2024 | 78.22 | 78.65 | 77.87 | 77.98 | 77.98 | 803 |
29 Apr 2024 | 78.77 | 78.77 | 78.12 | 78.12 | 78.12 | 961 |
26 Apr 2024 | 77.61 | 78.00 | 77.31 | 77.31 | 77.31 | 2,061 |
25 Apr 2024 | 76.10 | 76.25 | 75.62 | 76.01 | 76.01 | 2,197 |
24 Apr 2024 | 76.00 | 76.21 | 75.27 | 75.27 | 75.27 | 1,795 |
23 Apr 2024 | 74.38 | 74.73 | 74.38 | 74.58 | 74.58 | 2,139 |
22 Apr 2024 | 74.14 | 74.17 | 73.49 | 74.17 | 74.17 | 502 |
19 Apr 2024 | 72.50 | 73.05 | 72.41 | 72.51 | 72.51 | 1,524 |
18 Apr 2024 | 73.27 | 73.32 | 73.03 | 73.10 | 73.10 | 387 |
17 Apr 2024 | 72.35 | 73.01 | 72.35 | 72.35 | 72.35 | 598 |
16 Apr 2024 | 73.01 | 73.01 | 72.12 | 72.30 | 72.30 | 746 |
15 Apr 2024 | 73.74 | 73.98 | 73.54 | 73.75 | 73.75 | 1,791 |
12 Apr 2024 | 74.51 | 74.51 | 73.17 | 73.56 | 73.56 | 565 |
11 Apr 2024 | 75.57 | 75.58 | 74.86 | 75.03 | 75.03 | 874 |
10 Apr 2024 | 74.85 | 75.15 | 74.35 | 74.40 | 74.40 | 5,099 |
09 Apr 2024 | 73.84 | 74.13 | 73.47 | 74.13 | 74.13 | 898 |
08 Apr 2024 | 73.03 | 73.74 | 73.03 | 73.68 | 73.68 | 4,423 |
05 Apr 2024 | 73.45 | 73.46 | 73.03 | 73.42 | 73.42 | 1,735 |
04 Apr 2024 | 74.01 | 74.24 | 73.80 | 74.04 | 74.04 | 451 |
03 Apr 2024 | 73.95 | 73.97 | 73.66 | 73.97 | 73.97 | 5,165 |
02 Apr 2024 | 74.80 | 75.10 | 74.58 | 75.03 | 75.03 | 1,938 |
28 Mar 2024 | 73.69 | 73.80 | 73.64 | 73.76 | 73.76 | 1,012 |
27 Mar 2024 | 72.86 | 73.06 | 72.63 | 73.01 | 73.01 | 5,517 |
26 Mar 2024 | 73.63 | 73.70 | 73.09 | 73.09 | 73.09 | 213 |
25 Mar 2024 | 72.89 | 73.28 | 72.67 | 73.28 | 73.28 | 574 |
22 Mar 2024 | 73.72 | 73.84 | 73.30 | 73.41 | 73.41 | 2,257 |
21 Mar 2024 | 74.72 | 74.72 | 74.15 | 74.38 | 74.38 | 958 |
20 Mar 2024 | 73.94 | 74.34 | 73.73 | 74.15 | 74.15 | 1,695 |
19 Mar 2024 | 73.88 | 73.88 | 73.32 | 73.50 | 73.50 | 266 |
18 Mar 2024 | 74.90 | 74.90 | 74.10 | 74.10 | 74.10 | 2,945 |
15 Mar 2024 | 74.57 | 74.57 | 74.15 | 74.25 | 74.25 | 1,266 |
14 Mar 2024 | 74.79 | 74.88 | 74.35 | 74.45 | 74.45 | 3,323 |
13 Mar 2024 | 75.37 | 76.04 | 75.19 | 75.60 | 75.60 | 5,575 |
12 Mar 2024 | 75.49 | 75.78 | 75.08 | 75.48 | 75.48 | 29,059 |
11 Mar 2024 | 73.03 | 74.05 | 73.03 | 74.05 | 74.05 | 305 |
08 Mar 2024 | 72.18 | 72.18 | 71.50 | 71.50 | 71.50 | 1,931 |
07 Mar 2024 | 71.79 | 71.86 | 71.44 | 71.59 | 71.59 | 482 |
06 Mar 2024 | 73.08 | 73.20 | 72.66 | 72.92 | 72.92 | 906 |
05 Mar 2024 | 72.00 | 72.18 | 71.63 | 71.92 | 71.92 | 3,559 |
04 Mar 2024 | 73.66 | 73.69 | 72.60 | 72.81 | 72.81 | 1,545 |
01 Mar 2024 | 74.40 | 74.40 | 74.00 | 74.39 | 74.39 | 592 |
29 Feb 2024 | 74.19 | 74.19 | 73.27 | 73.27 | 73.27 | 2,435 |
28 Feb 2024 | 74.24 | 74.24 | 73.40 | 73.40 | 73.40 | 3,196 |
27 Feb 2024 | 75.00 | 75.66 | 75.00 | 75.56 | 75.56 | 8,145 |
26 Feb 2024 | 73.90 | 74.70 | 73.90 | 74.61 | 74.61 | 3,512 |
23 Feb 2024 | 74.55 | 75.00 | 74.32 | 74.68 | 74.68 | 19,138 |
22 Feb 2024 | 74.72 | 74.81 | 74.20 | 74.44 | 74.44 | 2,380 |
21 Feb 2024 | 73.75 | 74.20 | 73.53 | 73.53 | 73.53 | 793 |
20 Feb 2024 | 72.95 | 72.95 | 71.96 | 72.30 | 72.30 | 7,529 |
19 Feb 2024 | 72.04 | 72.66 | 72.04 | 72.55 | 72.55 | 2,346 |
16 Feb 2024 | 73.50 | 73.80 | 73.19 | 73.60 | 73.60 | 4,137 |
15 Feb 2024 | 72.16 | 72.33 | 71.94 | 71.96 | 71.96 | 1,316 |
14 Feb 2024 | 71.85 | 72.59 | 71.54 | 71.54 | 71.54 | 286 |
13 Feb 2024 | 73.00 | 73.25 | 70.91 | 70.91 | 70.91 | 596 |
12 Feb 2024 | 71.04 | 73.31 | 71.04 | 73.14 | 73.14 | 1,896 |
09 Feb 2024 | 70.85 | 70.85 | 70.24 | 70.52 | 70.52 | 429 |
08 Feb 2024 | 71.58 | 71.58 | 70.90 | 70.91 | 70.91 | 1,107 |
07 Feb 2024 | 72.57 | 73.97 | 72.00 | 72.40 | 72.40 | 1,863 |
06 Feb 2024 | 73.00 | 73.50 | 72.77 | 73.23 | 73.23 | 2,546 |
05 Feb 2024 | 68.99 | 70.11 | 68.99 | 70.11 | 70.11 | 1,893 |
02 Feb 2024 | 68.86 | 68.86 | 68.03 | 68.03 | 68.03 | 4,807 |
01 Feb 2024 | 69.69 | 70.14 | 69.40 | 69.59 | 69.59 | 1,188 |
31 Jan 2024 | 69.15 | 69.84 | 68.33 | 69.67 | 69.67 | 7,570 |
30 Jan 2024 | 69.87 | 69.99 | 69.32 | 69.69 | 69.69 | 28,031 |
29 Jan 2024 | 71.46 | 71.72 | 70.54 | 70.70 | 70.70 | 2,250 |
26 Jan 2024 | 71.32 | 71.88 | 70.89 | 71.72 | 71.72 | 1,513 |
25 Jan 2024 | 72.76 | 72.82 | 72.12 | 72.69 | 72.69 | 2,787 |
24 Jan 2024 | 71.53 | 72.85 | 71.50 | 72.64 | 72.64 | 12,220 |
23 Jan 2024 | 68.45 | 70.93 | 68.16 | 70.60 | 70.60 | 24,039 |
22 Jan 2024 | 66.69 | 67.25 | 66.35 | 67.13 | 67.13 | 3,824 |
19 Jan 2024 | 68.36 | 68.40 | 67.90 | 68.28 | 68.28 | 2,260 |
18 Jan 2024 | 69.04 | 69.29 | 68.75 | 69.29 | 69.29 | 901 |
17 Jan 2024 | 68.42 | 68.64 | 67.95 | 68.59 | 68.59 | 4,924 |
16 Jan 2024 | 70.60 | 70.99 | 70.20 | 70.20 | 70.20 | 2,434 |
15 Jan 2024 | 71.45 | 71.66 | 71.10 | 71.66 | 71.66 | 376 |
12 Jan 2024 | 71.64 | 72.64 | 71.64 | 72.64 | 72.64 | 531 |
11 Jan 2024 | 72.51 | 72.51 | 71.38 | 72.00 | 72.00 | 3,604 |
10 Jan 2024 | 71.64 | 71.64 | 71.04 | 71.54 | 71.54 | 1,145 |
09 Jan 2024 | 72.31 | 72.31 | 71.32 | 72.01 | 72.01 | 1,025 |
08 Jan 2024 | 72.50 | 72.53 | 71.55 | 72.53 | 72.53 | 1,485 |
05 Jan 2024 | 74.08 | 74.08 | 73.56 | 73.81 | 73.81 | 525 |
04 Jan 2024 | 75.33 | 75.33 | 74.25 | 74.71 | 74.71 | 406 |
03 Jan 2024 | 74.03 | 75.31 | 74.03 | 75.31 | 75.31 | 508 |
02 Jan 2024 | 74.70 | 74.70 | 73.73 | 73.73 | 73.73 | 845 |
29 Dec 2023 | 75.31 | 75.77 | 74.77 | 75.23 | 75.23 | 1,503 |
28 Dec 2023 | 73.87 | 75.09 | 73.87 | 75.06 | 75.06 | 8,712 |
27 Dec 2023 | 72.50 | 73.13 | 72.46 | 72.74 | 72.74 | 1,643 |
22 Dec 2023 | 72.08 | 72.76 | 71.07 | 72.74 | 72.74 | 4,062 |
21 Dec 2023 | 75.30 | 75.30 | 74.50 | 74.89 | 74.89 | 286 |
20 Dec 2023 | 75.00 | 75.00 | 74.00 | 74.18 | 74.18 | 725 |
19 Dec 2023 | 74.42 | 75.26 | 74.26 | 75.08 | 75.08 | 1,250 |
18 Dec 2023 | 75.18 | 75.18 | 74.18 | 74.22 | 74.22 | 1,282 |
15 Dec 2023 | 75.01 | 75.97 | 74.87 | 75.97 | 75.97 | 3,422 |
14 Dec 2023 | 73.86 | 74.75 | 73.81 | 74.75 | 74.75 | 1,544 |
13 Dec 2023 | 74.51 | 74.64 | 73.90 | 73.90 | 73.90 | 1,275 |
12 Dec 2023 | 75.29 | 75.50 | 74.50 | 75.05 | 75.05 | 2,846 |
11 Dec 2023 | 74.70 | 75.50 | 74.31 | 75.50 | 75.50 | 1,148 |
08 Dec 2023 | 75.00 | 75.11 | 74.49 | 74.49 | 74.49 | 483 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |