Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 82.06 | 82.09 | 81.95 | 81.98 | 81.98 | 1,657 |
10 May 2024 | 82.02 | 82.29 | 81.82 | 81.90 | 81.90 | 27,693 |
09 May 2024 | 81.08 | 81.60 | 80.85 | 81.56 | 81.56 | 21,261 |
08 May 2024 | 80.66 | 81.32 | 80.66 | 81.10 | 81.10 | 16,691 |
07 May 2024 | 80.12 | 80.47 | 79.71 | 80.42 | 80.42 | 30,495 |
06 May 2024 | 79.41 | 80.05 | 79.35 | 79.71 | 79.71 | 24,095 |
03 May 2024 | 79.07 | 79.69 | 78.86 | 79.25 | 79.25 | 16,522 |
02 May 2024 | 79.09 | 79.09 | 78.67 | 78.73 | 78.73 | 29,989 |
30 Apr 2024 | 80.17 | 80.20 | 79.13 | 79.29 | 79.29 | 8,815 |
29 Apr 2024 | 80.41 | 80.50 | 79.90 | 79.90 | 79.90 | 51,627 |
26 Apr 2024 | 79.77 | 80.35 | 79.48 | 80.13 | 80.13 | 18,647 |
25 Apr 2024 | 80.09 | 80.09 | 78.74 | 79.33 | 79.33 | 26,449 |
24 Apr 2024 | 80.12 | 80.58 | 79.92 | 80.05 | 80.05 | 20,164 |
23 Apr 2024 | 79.83 | 80.22 | 79.67 | 80.22 | 80.22 | 11,744 |
22 Apr 2024 | 79.18 | 79.88 | 79.06 | 79.40 | 79.40 | 26,638 |
19 Apr 2024 | 78.59 | 79.18 | 78.30 | 79.05 | 79.05 | 14,103 |
18 Apr 2024 | 79.01 | 79.24 | 78.64 | 79.08 | 79.08 | 18,974 |
17 Apr 2024 | 78.50 | 79.38 | 78.50 | 78.67 | 78.67 | 78,499 |
16 Apr 2024 | 78.03 | 78.59 | 77.87 | 78.05 | 78.05 | 27,355 |
15 Apr 2024 | 79.44 | 80.00 | 79.05 | 79.22 | 79.22 | 17,324 |
12 Apr 2024 | 79.81 | 79.96 | 78.63 | 78.90 | 78.90 | 23,617 |
11 Apr 2024 | 79.38 | 79.72 | 78.58 | 79.02 | 79.02 | 9,912 |
10 Apr 2024 | 79.70 | 79.81 | 78.60 | 79.26 | 79.26 | 13,740 |
09 Apr 2024 | 79.71 | 79.85 | 79.20 | 79.32 | 79.32 | 5,644 |
08 Apr 2024 | 79.48 | 80.25 | 79.45 | 80.02 | 80.02 | 12,897 |
05 Apr 2024 | 79.34 | 79.44 | 78.82 | 79.41 | 79.41 | 25,104 |
04 Apr 2024 | 80.41 | 80.71 | 80.19 | 80.38 | 80.38 | 64,757 |
03 Apr 2024 | 80.13 | 80.45 | 79.99 | 80.34 | 80.34 | 13,908 |
02 Apr 2024 | 81.00 | 81.39 | 80.00 | 80.06 | 80.06 | 62,038 |
28 Mar 2024 | 81.14 | 81.40 | 80.97 | 80.97 | 80.97 | 21,836 |
27 Mar 2024 | 80.80 | 81.22 | 80.67 | 80.96 | 80.96 | 24,208 |
26 Mar 2024 | 80.58 | 80.84 | 80.34 | 80.84 | 80.84 | 12,610 |
25 Mar 2024 | 80.48 | 80.63 | 79.98 | 80.50 | 80.50 | 16,409 |
22 Mar 2024 | 80.50 | 80.73 | 80.28 | 80.44 | 80.44 | 14,974 |
21 Mar 2024 | 81.23 | 81.23 | 80.38 | 80.76 | 80.76 | 28,022 |
20 Mar 2024 | 80.23 | 80.63 | 80.20 | 80.58 | 80.58 | 16,093 |
19 Mar 2024 | 80.27 | 80.91 | 80.20 | 80.88 | 80.88 | 340,748 |
18 Mar 2024 | 80.53 | 80.59 | 80.11 | 80.27 | 80.27 | 32,628 |
15 Mar 2024 | 80.32 | 80.87 | 80.32 | 80.43 | 80.43 | 46,771 |
14 Mar 2024 | 80.60 | 81.00 | 80.22 | 80.30 | 80.30 | 256,313 |
13 Mar 2024 | 79.94 | 80.46 | 79.82 | 80.34 | 80.34 | 37,788 |
12 Mar 2024 | 79.46 | 79.86 | 79.00 | 79.82 | 79.82 | 27,488 |
11 Mar 2024 | 78.82 | 79.12 | 78.80 | 79.12 | 79.12 | 20,418 |
08 Mar 2024 | 79.09 | 79.40 | 79.00 | 79.23 | 79.23 | 26,286 |
07 Mar 2024 | 78.16 | 79.21 | 78.00 | 79.09 | 79.09 | 24,983 |
06 Mar 2024 | 78.13 | 78.60 | 78.13 | 78.49 | 78.49 | 17,662 |
05 Mar 2024 | 78.38 | 78.58 | 78.20 | 78.28 | 78.28 | 25,825 |
04 Mar 2024 | 78.22 | 78.46 | 78.10 | 78.46 | 78.46 | 18,613 |
01 Mar 2024 | 78.55 | 78.55 | 77.97 | 78.24 | 78.24 | 10,670 |
29 Feb 2024 | 78.67 | 78.72 | 78.26 | 78.26 | 78.26 | 13,934 |
28 Feb 2024 | 78.43 | 78.52 | 78.28 | 78.46 | 78.46 | 10,158 |
27 Feb 2024 | 78.23 | 78.51 | 78.10 | 78.47 | 78.47 | 12,459 |
26 Feb 2024 | 78.39 | 78.42 | 78.20 | 78.25 | 78.25 | 14,020 |
23 Feb 2024 | 78.12 | 78.70 | 77.99 | 78.58 | 78.58 | 18,323 |
22 Feb 2024 | 77.86 | 78.12 | 77.49 | 78.04 | 78.04 | 17,953 |
21 Feb 2024 | 77.01 | 77.17 | 76.86 | 77.09 | 77.09 | 15,973 |
20 Feb 2024 | 76.70 | 77.03 | 76.54 | 76.94 | 76.94 | 199,936 |
19 Feb 2024 | 76.45 | 76.68 | 76.26 | 76.61 | 76.61 | 61,536 |
16 Feb 2024 | 76.76 | 76.95 | 76.52 | 76.63 | 76.63 | 9,550 |
15 Feb 2024 | 76.22 | 76.49 | 76.22 | 76.43 | 76.43 | 13,657 |
14 Feb 2024 | 75.20 | 75.78 | 75.18 | 75.77 | 75.77 | 28,138 |
13 Feb 2024 | 75.78 | 75.81 | 74.97 | 75.23 | 75.23 | 188,007 |
12 Feb 2024 | 75.72 | 75.90 | 75.64 | 75.89 | 75.89 | 14,456 |
09 Feb 2024 | 75.52 | 75.67 | 75.20 | 75.46 | 75.46 | 8,033 |
08 Feb 2024 | 75.25 | 75.81 | 75.07 | 75.65 | 75.65 | 18,129 |
07 Feb 2024 | 75.43 | 75.50 | 75.11 | 75.16 | 75.16 | 39,885 |
06 Feb 2024 | 75.26 | 75.40 | 74.91 | 75.37 | 75.37 | 15,352 |
05 Feb 2024 | 74.94 | 75.03 | 74.54 | 74.88 | 74.88 | 110,378 |
02 Feb 2024 | 75.12 | 75.40 | 74.87 | 74.88 | 74.88 | 25,355 |
01 Feb 2024 | 74.92 | 75.17 | 74.70 | 74.84 | 74.84 | 16,217 |
31 Jan 2024 | 75.90 | 76.00 | 75.51 | 75.51 | 75.51 | 40,494 |
30 Jan 2024 | 75.49 | 75.81 | 75.41 | 75.76 | 75.76 | 112,235 |
29 Jan 2024 | 75.36 | 75.47 | 75.14 | 75.36 | 75.36 | 17,404 |
26 Jan 2024 | 74.57 | 75.39 | 74.47 | 75.29 | 75.29 | 70,306 |
25 Jan 2024 | 73.41 | 73.66 | 73.12 | 73.61 | 73.61 | 20,339 |
24 Jan 2024 | 73.10 | 73.58 | 73.10 | 73.52 | 73.52 | 47,457 |
23 Jan 2024 | 73.29 | 73.29 | 72.73 | 72.82 | 72.82 | 12,968 |
22 Jan 2024 | 73.32 | 73.45 | 72.90 | 73.08 | 73.08 | 20,857 |
19 Jan 2024 | 73.46 | 73.50 | 72.56 | 72.69 | 72.69 | 41,766 |
18 Jan 2024 | 72.44 | 73.07 | 72.36 | 73.05 | 73.05 | 39,263 |
17 Jan 2024 | 72.10 | 72.22 | 71.83 | 72.22 | 72.22 | 59,122 |
16 Jan 2024 | 72.43 | 72.96 | 72.32 | 72.93 | 72.93 | 19,523 |
15 Jan 2024 | 73.40 | 73.47 | 72.96 | 73.06 | 73.06 | 37,756 |
12 Jan 2024 | 73.07 | 73.72 | 73.07 | 73.56 | 73.56 | 58,825 |
11 Jan 2024 | 73.57 | 73.72 | 72.77 | 72.81 | 72.81 | 28,924 |
10 Jan 2024 | 73.15 | 73.44 | 73.02 | 73.17 | 73.17 | 23,441 |
09 Jan 2024 | 73.50 | 73.50 | 72.95 | 73.21 | 73.21 | 20,472 |
08 Jan 2024 | 73.14 | 73.46 | 72.80 | 73.39 | 73.39 | 133,561 |
05 Jan 2024 | 72.86 | 73.39 | 72.54 | 73.19 | 73.19 | 27,640 |
04 Jan 2024 | 73.29 | 73.59 | 73.08 | 73.48 | 73.48 | 20,008 |
03 Jan 2024 | 74.21 | 74.29 | 72.79 | 73.07 | 73.07 | 51,454 |
02 Jan 2024 | 74.85 | 75.05 | 73.78 | 74.28 | 74.28 | 66,044 |
29 Dec 2023 | 74.36 | 74.59 | 74.20 | 74.26 | 74.26 | 27,842 |
28 Dec 2023 | 74.85 | 74.85 | 74.23 | 74.23 | 74.23 | 30,209 |
27 Dec 2023 | 74.68 | 74.94 | 74.50 | 74.58 | 74.58 | 23,912 |
22 Dec 2023 | 74.67 | 74.84 | 74.50 | 74.61 | 74.61 | 18,694 |
21 Dec 2023 | 74.50 | 74.66 | 74.31 | 74.65 | 74.65 | 34,577 |
20 Dec 2023 | 74.89 | 74.98 | 74.43 | 74.79 | 74.79 | 242,522 |
19 Dec 2023 | 74.60 | 74.73 | 74.47 | 74.68 | 74.68 | 32,578 |
18 Dec 2023 | 74.59 | 74.71 | 74.38 | 74.57 | 74.57 | 14,154 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |