Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 65.20 | 65.50 | 64.80 | 65.10 | 65.10 | 14,561 |
02 May 2024 | 66.00 | 66.10 | 64.60 | 64.70 | 64.70 | 23,615 |
30 Apr 2024 | 65.40 | 66.10 | 65.40 | 66.00 | 66.00 | 14,701 |
29 Apr 2024 | 65.00 | 65.40 | 64.80 | 65.40 | 65.40 | 39,960 |
26 Apr 2024 | 65.10 | 65.80 | 65.10 | 65.10 | 65.10 | 27,422 |
25 Apr 2024 | 65.30 | 66.10 | 63.90 | 64.90 | 64.90 | 42,079 |
24 Apr 2024 | 64.20 | 66.70 | 63.90 | 65.80 | 65.80 | 40,886 |
23 Apr 2024 | 65.20 | 65.20 | 64.60 | 64.60 | 64.60 | 30,463 |
22 Apr 2024 | 64.50 | 65.10 | 64.40 | 65.10 | 65.10 | 16,348 |
19 Apr 2024 | 64.60 | 64.90 | 64.30 | 64.60 | 64.60 | 15,861 |
18 Apr 2024 | 64.60 | 65.00 | 64.00 | 64.80 | 64.80 | 25,461 |
17 Apr 2024 | 63.60 | 65.00 | 63.60 | 64.60 | 64.60 | 29,597 |
16 Apr 2024 | 64.50 | 64.50 | 63.70 | 63.70 | 63.70 | 15,600 |
15 Apr 2024 | 65.10 | 65.30 | 64.60 | 64.70 | 64.70 | 24,459 |
12 Apr 2024 | 65.90 | 66.00 | 64.80 | 64.80 | 64.80 | 29,016 |
11 Apr 2024 | 65.30 | 65.80 | 65.20 | 65.80 | 65.80 | 23,041 |
10 Apr 2024 | 64.60 | 65.30 | 64.40 | 65.30 | 65.30 | 27,287 |
09 Apr 2024 | 64.20 | 64.60 | 63.60 | 64.10 | 64.10 | 36,414 |
08 Apr 2024 | 64.90 | 65.70 | 63.50 | 64.10 | 64.10 | 39,798 |
05 Apr 2024 | 64.20 | 65.40 | 63.80 | 64.90 | 64.90 | 37,408 |
04 Apr 2024 | 63.70 | 64.80 | 63.40 | 64.70 | 64.70 | 41,468 |
03 Apr 2024 | 61.90 | 64.10 | 61.00 | 64.10 | 64.10 | 60,040 |
02 Apr 2024 | 66.10 | 66.30 | 63.60 | 63.60 | 63.60 | 70,800 |
28 Mar 2024 | 66.30 | 66.50 | 65.80 | 66.20 | 66.20 | 16,651 |
27 Mar 2024 | 65.00 | 66.15 | 65.00 | 66.10 | 66.10 | 19,028 |
26 Mar 2024 | 64.10 | 65.10 | 63.80 | 64.80 | 64.80 | 28,638 |
25 Mar 2024 | 63.75 | 64.10 | 63.35 | 63.95 | 63.95 | 11,803 |
22 Mar 2024 | 63.35 | 63.85 | 63.15 | 63.85 | 63.85 | 20,429 |
21 Mar 2024 | 63.35 | 63.70 | 62.70 | 63.70 | 63.70 | 26,432 |
20 Mar 2024 | 63.20 | 63.50 | 62.85 | 63.15 | 63.15 | 40,939 |
19 Mar 2024 | 64.20 | 64.20 | 63.35 | 63.35 | 63.35 | 41,221 |
18 Mar 2024 | 64.65 | 64.70 | 64.25 | 64.30 | 64.30 | 19,142 |
15 Mar 2024 | 64.95 | 65.35 | 64.60 | 64.65 | 64.65 | 59,580 |
14 Mar 2024 | 65.25 | 65.60 | 64.80 | 65.10 | 65.10 | 29,168 |
13 Mar 2024 | 65.90 | 65.90 | 64.90 | 65.45 | 65.45 | 24,623 |
12 Mar 2024 | 65.85 | 66.10 | 65.60 | 65.90 | 65.90 | 20,012 |
11 Mar 2024 | 65.55 | 65.90 | 65.25 | 65.80 | 65.80 | 31,554 |
08 Mar 2024 | 66.60 | 66.60 | 66.15 | 66.35 | 66.35 | 28,845 |
07 Mar 2024 | 66.70 | 66.80 | 66.25 | 66.50 | 66.50 | 18,579 |
06 Mar 2024 | 67.20 | 67.25 | 66.65 | 67.20 | 67.20 | 24,352 |
05 Mar 2024 | 67.10 | 67.45 | 66.25 | 67.45 | 67.45 | 20,593 |
04 Mar 2024 | 67.80 | 67.95 | 66.85 | 67.35 | 67.35 | 16,633 |
01 Mar 2024 | 67.00 | 67.80 | 66.35 | 67.80 | 67.80 | 32,356 |
29 Feb 2024 | 65.60 | 66.80 | 64.30 | 66.80 | 66.80 | 92,422 |
28 Feb 2024 | 67.65 | 69.45 | 67.60 | 69.10 | 69.10 | 33,173 |
27 Feb 2024 | 66.70 | 67.80 | 66.05 | 67.65 | 67.65 | 39,210 |
26 Feb 2024 | 66.80 | 67.25 | 66.60 | 66.80 | 66.80 | 21,018 |
23 Feb 2024 | 67.25 | 67.45 | 65.85 | 66.50 | 66.50 | 32,309 |
22 Feb 2024 | 69.30 | 69.70 | 67.40 | 67.40 | 67.40 | 34,074 |
21 Feb 2024 | 67.95 | 69.25 | 67.55 | 69.25 | 69.25 | 49,236 |
20 Feb 2024 | 66.60 | 69.50 | 66.25 | 67.95 | 67.95 | 130,843 |
19 Feb 2024 | 63.45 | 63.45 | 61.80 | 62.50 | 62.50 | 24,585 |
16 Feb 2024 | 63.00 | 63.80 | 63.00 | 63.35 | 63.35 | 14,213 |
15 Feb 2024 | 64.00 | 64.00 | 62.55 | 62.85 | 62.85 | 17,885 |
14 Feb 2024 | 63.30 | 64.70 | 63.05 | 63.90 | 63.90 | 21,986 |
13 Feb 2024 | 63.20 | 63.40 | 62.55 | 63.20 | 63.20 | 20,751 |
12 Feb 2024 | 63.25 | 63.50 | 62.85 | 63.30 | 63.30 | 18,948 |
09 Feb 2024 | 63.60 | 63.75 | 63.00 | 63.25 | 63.25 | 8,628 |
08 Feb 2024 | 63.15 | 64.00 | 63.15 | 63.50 | 63.50 | 13,016 |
07 Feb 2024 | 63.20 | 63.40 | 62.80 | 63.20 | 63.20 | 13,443 |
06 Feb 2024 | 62.50 | 63.05 | 61.70 | 63.05 | 63.05 | 21,525 |
05 Feb 2024 | 63.00 | 63.80 | 62.35 | 62.50 | 62.50 | 21,619 |
02 Feb 2024 | 64.00 | 64.25 | 62.65 | 62.75 | 62.75 | 17,882 |
01 Feb 2024 | 64.20 | 64.65 | 63.75 | 63.75 | 63.75 | 15,505 |
31 Jan 2024 | 63.85 | 64.75 | 63.80 | 64.10 | 64.10 | 44,260 |
30 Jan 2024 | 64.70 | 64.70 | 63.55 | 63.70 | 63.70 | 19,779 |
29 Jan 2024 | 65.25 | 65.30 | 64.70 | 64.95 | 64.95 | 12,857 |
26 Jan 2024 | 65.00 | 65.40 | 64.85 | 65.25 | 65.25 | 17,676 |
25 Jan 2024 | 65.40 | 65.50 | 64.50 | 64.75 | 64.75 | 18,156 |
24 Jan 2024 | 65.50 | 65.60 | 65.00 | 65.35 | 65.35 | 19,031 |
23 Jan 2024 | 64.60 | 65.45 | 64.40 | 65.45 | 65.45 | 20,045 |
22 Jan 2024 | 64.25 | 65.20 | 64.25 | 64.55 | 64.55 | 17,938 |
19 Jan 2024 | 64.60 | 64.60 | 63.55 | 63.90 | 63.90 | 19,758 |
18 Jan 2024 | 63.95 | 64.40 | 63.20 | 64.05 | 64.05 | 23,292 |
17 Jan 2024 | 64.30 | 64.30 | 63.45 | 63.95 | 63.95 | 19,299 |
16 Jan 2024 | 64.90 | 65.10 | 64.10 | 64.30 | 64.30 | 19,039 |
15 Jan 2024 | 64.80 | 65.00 | 64.70 | 65.00 | 65.00 | 14,457 |
12 Jan 2024 | 64.35 | 64.95 | 64.15 | 64.95 | 64.95 | 14,213 |
11 Jan 2024 | 64.40 | 64.60 | 63.95 | 64.10 | 64.10 | 14,911 |
10 Jan 2024 | 64.20 | 64.40 | 63.80 | 64.40 | 64.40 | 14,024 |
09 Jan 2024 | 64.15 | 64.25 | 63.50 | 64.25 | 64.25 | 15,213 |
08 Jan 2024 | 63.00 | 64.00 | 62.65 | 64.00 | 64.00 | 17,808 |
05 Jan 2024 | 63.75 | 63.95 | 62.80 | 63.45 | 63.45 | 12,265 |
04 Jan 2024 | 63.00 | 63.75 | 62.85 | 63.75 | 63.75 | 14,616 |
03 Jan 2024 | 62.50 | 63.25 | 62.40 | 63.00 | 63.00 | 16,942 |
02 Jan 2024 | 63.05 | 63.15 | 62.25 | 62.60 | 62.60 | 14,048 |
29 Dec 2023 | 62.70 | 63.30 | 62.60 | 62.85 | 62.85 | 9,517 |
28 Dec 2023 | 63.95 | 63.95 | 62.70 | 62.85 | 62.85 | 12,377 |
27 Dec 2023 | 64.55 | 64.80 | 63.85 | 64.00 | 64.00 | 17,540 |
22 Dec 2023 | 64.05 | 64.90 | 64.05 | 64.55 | 64.55 | 29,053 |
21 Dec 2023 | 64.00 | 64.10 | 63.55 | 64.05 | 64.05 | 16,349 |
20 Dec 2023 | 63.25 | 64.30 | 63.15 | 64.10 | 64.10 | 18,368 |
19 Dec 2023 | 62.50 | 64.20 | 62.50 | 63.35 | 63.35 | 36,354 |
18 Dec 2023 | 61.70 | 62.65 | 61.70 | 62.55 | 62.55 | 21,133 |
15 Dec 2023 | 62.20 | 62.60 | 61.20 | 61.70 | 61.70 | 53,327 |
14 Dec 2023 | 61.80 | 62.50 | 61.50 | 62.30 | 62.30 | 31,158 |
13 Dec 2023 | 61.50 | 61.90 | 61.45 | 61.70 | 61.70 | 22,387 |
12 Dec 2023 | 61.90 | 62.45 | 61.30 | 61.45 | 61.45 | 22,613 |
11 Dec 2023 | 61.90 | 62.40 | 60.95 | 61.95 | 61.95 | 20,375 |
08 Dec 2023 | 61.35 | 62.15 | 61.10 | 61.80 | 61.80 | 22,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |