Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 83.62 | 83.76 | 83.60 | 83.76 | 83.76 | 1,592 |
07 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 300 |
06 May 2024 | 83.53 | 83.64 | 83.51 | 83.64 | 83.64 | 3,700 |
03 May 2024 | 83.42 | 83.51 | 83.41 | 83.51 | 83.51 | 5,200 |
02 May 2024 | 83.24 | 83.34 | 83.24 | 83.31 | 83.31 | 1,200 |
01 May 2024 | 83.34 | 83.37 | 83.26 | 83.29 | 83.29 | 1,600 |
30 Apr 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 300 |
29 Apr 2024 | 83.86 | 83.86 | 83.39 | 83.43 | 83.43 | 1,900 |
26 Apr 2024 | 83.44 | 83.44 | 83.38 | 83.42 | 83.42 | 1,100 |
25 Apr 2024 | 83.45 | 83.45 | 83.42 | 83.42 | 83.42 | 800 |
24 Apr 2024 | 83.44 | 83.44 | 83.40 | 83.43 | 83.43 | 900 |
23 Apr 2024 | 83.44 | 83.49 | 83.44 | 83.49 | 83.49 | 1,500 |
22 Apr 2024 | 83.41 | 83.43 | 83.39 | 83.43 | 83.43 | 7,100 |
19 Apr 2024 | 83.57 | 83.57 | 83.48 | 83.48 | 83.48 | 6,300 |
18 Apr 2024 | 83.55 | 83.55 | 83.46 | 83.46 | 83.46 | 13,600 |
17 Apr 2024 | 83.66 | 83.66 | 83.57 | 83.57 | 83.57 | 300 |
16 Apr 2024 | 83.65 | 83.69 | 83.65 | 83.69 | 83.69 | 900 |
15 Apr 2024 | 83.81 | 83.85 | 83.76 | 83.79 | 83.79 | 4,500 |
12 Apr 2024 | 84.06 | 84.06 | 83.83 | 83.83 | 83.83 | 1,400 |
11 Apr 2024 | 83.95 | 84.33 | 83.95 | 84.31 | 84.31 | 14,400 |
10 Apr 2024 | 84.07 | 84.07 | 84.00 | 84.06 | 84.06 | 1,100 |
09 Apr 2024 | 84.15 | 84.24 | 84.15 | 84.21 | 84.21 | 1,800 |
08 Apr 2024 | 84.25 | 84.30 | 84.24 | 84.28 | 84.28 | 14,100 |
05 Apr 2024 | 84.27 | 84.30 | 84.26 | 84.30 | 84.30 | 1,200 |
04 Apr 2024 | 84.23 | 84.32 | 84.05 | 84.05 | 84.05 | 2,700 |
03 Apr 2024 | 84.22 | 84.26 | 84.18 | 84.18 | 84.18 | 6,400 |
02 Apr 2024 | 84.20 | 84.23 | 84.20 | 84.22 | 84.22 | 11,400 |
01 Apr 2024 | 84.26 | 84.26 | 84.24 | 84.26 | 84.26 | 1,900 |
28 Mar 2024 | 84.30 | 84.30 | 84.23 | 84.30 | 84.30 | 1,800 |
27 Mar 2024 | 84.22 | 84.28 | 84.22 | 84.23 | 84.23 | 3,900 |
26 Mar 2024 | 84.26 | 84.27 | 84.25 | 84.25 | 84.25 | 800 |
25 Mar 2024 | 84.21 | 84.25 | 84.19 | 84.19 | 84.19 | 2,800 |
22 Mar 2024 | 84.24 | 84.24 | 84.18 | 84.18 | 84.18 | 4,400 |
21 Mar 2024 | 84.21 | 84.21 | 84.10 | 84.17 | 84.17 | 1,800 |
20 Mar 2024 | 84.10 | 84.14 | 84.07 | 84.14 | 84.14 | 6,200 |
19 Mar 2024 | 84.06 | 84.06 | 83.98 | 84.00 | 84.00 | 6,500 |
18 Mar 2024 | 84.03 | 84.12 | 84.02 | 84.04 | 84.04 | 4,100 |
15 Mar 2024 | 84.03 | 84.04 | 83.97 | 84.00 | 84.00 | 5,500 |
14 Mar 2024 | 83.97 | 84.02 | 83.94 | 84.01 | 84.01 | 12,400 |
13 Mar 2024 | 83.91 | 83.97 | 83.90 | 83.90 | 83.90 | 1,700 |
12 Mar 2024 | 84.27 | 84.27 | 83.96 | 84.01 | 84.01 | 13,200 |
11 Mar 2024 | 84.00 | 84.00 | 83.98 | 83.99 | 83.99 | 5,100 |
08 Mar 2024 | 83.94 | 83.98 | 83.94 | 83.95 | 83.95 | 1,300 |
07 Mar 2024 | 83.93 | 83.93 | 83.86 | 83.86 | 83.86 | 4,100 |
06 Mar 2024 | 83.91 | 83.91 | 83.86 | 83.86 | 83.86 | 2,100 |
05 Mar 2024 | 83.91 | 83.92 | 83.91 | 83.91 | 83.91 | 1,600 |
04 Mar 2024 | 83.83 | 83.88 | 83.83 | 83.86 | 83.86 | 1,600 |
01 Mar 2024 | 83.88 | 83.88 | 83.84 | 83.86 | 83.86 | 800 |
29 Feb 2024 | 83.81 | 83.87 | 83.81 | 83.82 | 83.82 | 1,000 |
28 Feb 2024 | 83.85 | 83.86 | 83.81 | 83.82 | 83.82 | 2,900 |
27 Feb 2024 | 83.83 | 83.83 | 83.74 | 83.74 | 83.74 | 1,300 |
26 Feb 2024 | 83.81 | 83.83 | 83.78 | 83.78 | 83.78 | 1,000 |
23 Feb 2024 | 83.82 | 83.82 | 83.80 | 83.82 | 83.82 | 1,800 |
22 Feb 2024 | 83.71 | 83.80 | 83.71 | 83.79 | 83.79 | 2,000 |
21 Feb 2024 | 83.60 | 83.61 | 83.56 | 83.61 | 83.61 | 3,400 |
20 Feb 2024 | 83.60 | 83.60 | 83.57 | 83.57 | 83.57 | 1,200 |
16 Feb 2024 | 83.59 | 83.64 | 83.59 | 83.63 | 83.63 | 6,600 |
15 Feb 2024 | 83.61 | 83.64 | 83.60 | 83.61 | 83.61 | 1,400 |
14 Feb 2024 | 83.54 | 83.63 | 83.54 | 83.60 | 83.60 | 3,200 |
13 Feb 2024 | 83.56 | 83.78 | 83.56 | 83.68 | 83.68 | 6,100 |
12 Feb 2024 | 83.50 | 83.54 | 83.50 | 83.52 | 83.52 | 2,500 |
09 Feb 2024 | 83.51 | 83.53 | 83.48 | 83.51 | 83.51 | 4,300 |
08 Feb 2024 | 83.49 | 83.51 | 83.43 | 83.51 | 83.51 | 4,600 |
07 Feb 2024 | 83.49 | 83.49 | 83.46 | 83.46 | 83.46 | 1,400 |
06 Feb 2024 | 83.49 | 83.51 | 83.49 | 83.49 | 83.49 | 7,000 |
05 Feb 2024 | 83.59 | 83.59 | 83.50 | 83.51 | 83.51 | 1,800 |
02 Feb 2024 | 83.61 | 83.61 | 83.51 | 83.51 | 83.51 | 2,700 |
01 Feb 2024 | 83.52 | 83.54 | 83.38 | 83.54 | 83.54 | 7,400 |
31 Jan 2024 | 83.44 | 83.44 | 83.34 | 83.40 | 83.40 | 5,400 |
30 Jan 2024 | 83.37 | 83.37 | 83.28 | 83.36 | 83.36 | 8,400 |
29 Jan 2024 | 83.43 | 83.43 | 83.29 | 83.34 | 83.34 | 3,200 |
26 Jan 2024 | 83.35 | 83.35 | 83.29 | 83.34 | 83.34 | 2,400 |
25 Jan 2024 | 83.33 | 83.35 | 83.33 | 83.35 | 83.35 | 700 |
24 Jan 2024 | 83.23 | 83.32 | 83.23 | 83.29 | 83.29 | 16,500 |
23 Jan 2024 | 83.23 | 83.28 | 83.23 | 83.28 | 83.28 | 6,900 |
22 Jan 2024 | 83.30 | 83.31 | 83.24 | 83.28 | 83.28 | 4,300 |
19 Jan 2024 | 83.31 | 83.34 | 83.24 | 83.32 | 83.32 | 6,200 |
18 Jan 2024 | 83.25 | 83.25 | 83.22 | 83.25 | 83.25 | 500 |
17 Jan 2024 | 82.95 | 83.02 | 82.85 | 82.85 | 82.85 | 9,000 |
16 Jan 2024 | 83.05 | 83.06 | 83.01 | 83.05 | 83.05 | 3,300 |
12 Jan 2024 | 83.05 | 83.06 | 83.02 | 83.06 | 83.06 | 700 |
11 Jan 2024 | 83.13 | 84.93 | 82.88 | 83.04 | 83.04 | 10,400 |
10 Jan 2024 | 82.89 | 82.99 | 82.89 | 82.99 | 82.99 | 1,800 |
09 Jan 2024 | 82.90 | 82.90 | 82.86 | 82.88 | 82.88 | 5,600 |
08 Jan 2024 | 82.63 | 82.80 | 82.63 | 82.80 | 82.80 | 1,900 |
05 Jan 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 300 |
04 Jan 2024 | 82.64 | 82.72 | 82.63 | 82.65 | 82.65 | 2,500 |
03 Jan 2024 | 82.72 | 82.75 | 82.66 | 82.67 | 82.67 | 1,800 |
02 Jan 2024 | 82.86 | 82.86 | 82.81 | 82.84 | 82.84 | 700 |
29 Dec 2023 | 83.12 | 83.12 | 83.05 | 83.11 | 83.11 | 1,600 |
28 Dec 2023 | 83.18 | 83.18 | 83.14 | 83.14 | 83.14 | 14,400 |
27 Dec 2023 | 83.06 | 83.20 | 83.05 | 83.20 | 83.20 | 4,900 |
26 Dec 2023 | 83.04 | 83.06 | 83.02 | 83.05 | 83.05 | 1,800 |
22 Dec 2023 | 83.07 | 83.10 | 83.05 | 83.05 | 83.05 | 900 |
21 Dec 2023 | 83.02 | 83.04 | 83.00 | 83.00 | 83.00 | 1,600 |
20 Dec 2023 | 83.05 | 83.12 | 83.00 | 83.12 | 83.12 | 2,500 |
19 Dec 2023 | 83.02 | 83.02 | 82.99 | 83.01 | 83.01 | 2,400 |
18 Dec 2023 | 83.05 | 83.06 | 82.97 | 82.97 | 82.97 | 10,600 |
15 Dec 2023 | 83.00 | 83.04 | 82.96 | 83.01 | 83.01 | 1,000 |
14 Dec 2023 | 82.96 | 83.01 | 82.96 | 83.01 | 83.01 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |