Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 72.23 | 72.24 | 72.23 | 72.24 | 72.24 | 64 |
02 May 2024 | 72.38 | 72.44 | 72.27 | 72.27 | 72.27 | 64 |
01 May 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 606 |
30 Apr 2024 | 73.78 | 74.00 | 73.78 | 74.00 | 74.00 | 425 |
29 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 159 |
26 Apr 2024 | 74.79 | 75.14 | 74.79 | 74.95 | 74.95 | 239 |
25 Apr 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 127 |
24 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 112 |
23 Apr 2024 | 73.73 | 74.21 | 73.73 | 74.21 | 74.21 | 455 |
22 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 421 |
19 Apr 2024 | 73.87 | 74.04 | 73.76 | 73.76 | 73.76 | 339 |
18 Apr 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 178 |
17 Apr 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 204 |
16 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 195 |
15 Apr 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 361 |
12 Apr 2024 | 76.42 | 76.42 | 75.47 | 75.47 | 75.47 | 365 |
11 Apr 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 277 |
10 Apr 2024 | 74.78 | 75.17 | 74.78 | 75.17 | 75.17 | 781 |
09 Apr 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 168 |
08 Apr 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 263 |
05 Apr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 276 |
04 Apr 2024 | 74.62 | 75.41 | 74.62 | 75.41 | 75.41 | 859 |
03 Apr 2024 | 74.70 | 74.77 | 74.70 | 74.75 | 74.75 | 283 |
02 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 144 |
01 Apr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 244 |
28 Mar 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 900 |
27 Mar 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 271 |
26 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 76 |
25 Mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 245 |
22 Mar 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 68 |
21 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 88 |
20 Mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 436 |
19 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 413 |
18 Mar 2024 | 72.81 | 73.19 | 72.81 | 73.19 | 73.19 | 1,149 |
15 Mar 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 161 |
14 Mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 656 |
13 Mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 183 |
12 Mar 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 440 |
11 Mar 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 617 |
08 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 245 |
07 Mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 439 |
06 Mar 2024 | 70.02 | 70.86 | 70.02 | 70.52 | 70.52 | 911 |
05 Mar 2024 | 70.07 | 70.24 | 70.07 | 70.16 | 70.16 | 1,223 |
04 Mar 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 195 |
01 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 347 |
29 Feb 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 152 |
28 Feb 2024 | 70.38 | 70.38 | 70.25 | 70.25 | 70.25 | 713 |
27 Feb 2024 | 70.10 | 70.58 | 70.10 | 70.58 | 70.58 | 1,060 |
26 Feb 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 121 |
23 Feb 2024 | 70.00 | 70.00 | 69.58 | 69.58 | 69.58 | 467 |
22 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 143 |
21 Feb 2024 | 70.14 | 70.23 | 70.14 | 70.23 | 70.23 | 63 |
20 Feb 2024 | 70.00 | 70.14 | 69.98 | 69.98 | 69.98 | 143 |
16 Feb 2024 | 70.67 | 70.94 | 70.67 | 70.94 | 70.94 | 183 |
15 Feb 2024 | 70.31 | 70.62 | 70.31 | 70.62 | 70.62 | 112 |
14 Feb 2024 | 70.65 | 70.65 | 70.05 | 70.10 | 70.10 | 152 |
13 Feb 2024 | 71.00 | 71.00 | 70.83 | 70.83 | 70.83 | 68 |
12 Feb 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 77 |
09 Feb 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 346 |
08 Feb 2024 | 69.40 | 70.09 | 69.40 | 70.09 | 70.09 | 308 |
07 Feb 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 92 |
06 Feb 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 353 |
05 Feb 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 250 |
02 Feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 54 |
01 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 170 |
31 Jan 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 385 |
30 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 203 |
29 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 711 |
26 Jan 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 452 |
25 Jan 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 550 |
24 Jan 2024 | 69.55 | 69.64 | 69.55 | 69.64 | 69.64 | 417 |
23 Jan 2024 | 69.50 | 69.50 | 69.28 | 69.28 | 69.28 | 971 |
22 Jan 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 163 |
19 Jan 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 218 |
18 Jan 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 233 |
17 Jan 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 27 |
16 Jan 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 101 |
12 Jan 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 50 |
11 Jan 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 246 |
10 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 246 |
09 Jan 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 97 |
08 Jan 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 71 |
05 Jan 2024 | 69.03 | 69.15 | 68.96 | 68.96 | 68.96 | 77 |
04 Jan 2024 | 68.84 | 69.13 | 67.59 | 68.19 | 68.19 | 53 |
03 Jan 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 32 |
02 Jan 2024 | 68.02 | 68.02 | 67.28 | 67.28 | 67.28 | 20 |
29 Dec 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 375 |
28 Dec 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 332 |
27 Dec 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 238 |
26 Dec 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 239 |
22 Dec 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 116 |
21 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 281 |
20 Dec 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 358 |
19 Dec 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 103 |
18 Dec 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 94 |
15 Dec 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 711 |
14 Dec 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 179 |
13 Dec 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 40 |
12 Dec 2023 | 67.14 | 67.16 | 67.14 | 67.14 | 67.14 | 40 |
11 Dec 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |