Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 26,768 |
30 Apr 2024 | 74.92 | 75.10 | 75.10 | 74.93 | 74.93 | 150,190 |
29 Apr 2024 | 75.46 | 75.56 | 74.52 | 75.53 | 75.53 | 71,962 |
26 Apr 2024 | 72.72 | 75.24 | 69.96 | 74.88 | 74.88 | 1,727,665 |
25 Apr 2024 | 70.54 | 71.26 | 69.56 | 70.53 | 70.53 | 1,568,162 |
24 Apr 2024 | 70.76 | 71.24 | 70.36 | 70.78 | 70.78 | 1,303,786 |
23 Apr 2024 | 70.80 | 71.14 | 69.92 | 70.72 | 70.72 | 791,962 |
22 Apr 2024 | 70.70 | 71.42 | 69.82 | 70.93 | 70.93 | 720,725 |
19 Apr 2024 | 69.84 | 71.64 | 69.36 | 70.10 | 70.10 | 948,902 |
18 Apr 2024 | 71.00 | 71.52 | 70.58 | 71.15 | 71.15 | 815,563 |
17 Apr 2024 | 70.26 | 72.00 | 70.26 | 71.72 | 71.72 | 892,350 |
16 Apr 2024 | 70.94 | 72.50 | 70.40 | 70.82 | 70.82 | 148,897 |
15 Apr 2024 | 72.38 | 72.96 | 71.46 | 72.25 | 72.25 | 865,897 |
12 Apr 2024 | 73.28 | 73.28 | 71.34 | 71.95 | 71.95 | 1,151,904 |
11 Apr 2024 | 71.98 | 72.88 | 71.40 | 71.57 | 71.57 | 2,190,191 |
10 Apr 2024 | 72.82 | 74.20 | 71.48 | 72.68 | 72.68 | 1,870,184 |
09 Apr 2024 | 74.76 | 74.76 | 73.08 | 74.13 | 74.13 | 824,359 |
08 Apr 2024 | 72.90 | 74.86 | 72.90 | 74.53 | 74.53 | 400,630 |
05 Apr 2024 | 74.72 | 74.72 | 72.36 | 72.72 | 72.72 | 3,742,186 |
04 Apr 2024 | 73.04 | 74.62 | 72.62 | 74.20 | 74.20 | 442,480 |
03 Apr 2024 | 71.60 | 73.10 | 71.46 | 72.63 | 72.63 | 86,101 |
02 Apr 2024 | 71.58 | 72.42 | 71.20 | 71.57 | 71.57 | 1,146,054 |
28 Mar 2024 | 72.61 | 72.61 | 71.58 | 72.20 | 72.20 | 971,698 |
27 Mar 2024 | 71.49 | 72.45 | 70.98 | 71.40 | 71.40 | 672,873 |
26 Mar 2024 | 70.40 | 71.47 | 70.07 | 70.50 | 70.50 | 1,241,980 |
25 Mar 2024 | 70.37 | 71.30 | 69.86 | 69.80 | 69.80 | 1,560,681 |
22 Mar 2024 | 71.10 | 71.54 | 70.42 | 71.20 | 71.20 | 1,064,403 |
21 Mar 2024 | 71.50 | 71.93 | 70.07 | 70.30 | 70.30 | 512,189 |
20 Mar 2024 | 70.00 | 70.88 | 69.81 | 70.10 | 70.10 | 576,831 |
19 Mar 2024 | 68.92 | 70.01 | 68.57 | 69.90 | 69.90 | 371,247 |
18 Mar 2024 | 70.37 | 70.37 | 69.05 | 69.80 | 69.80 | 676,082 |
15 Mar 2024 | 72.40 | 73.20 | 66.80 | 66.80 | 66.80 | 1,675,868 |
14 Mar 2024 | 69.95 | 70.32 | 69.09 | 69.80 | 69.80 | 677,900 |
13 Mar 2024 | 69.73 | 70.09 | 69.08 | 69.60 | 69.60 | 538,271 |
12 Mar 2024 | 68.84 | 69.52 | 67.58 | 69.00 | 69.00 | 683,353 |
11 Mar 2024 | 67.80 | 68.42 | 67.73 | 67.70 | 67.70 | 281,202 |
08 Mar 2024 | 69.64 | 69.64 | 68.12 | 69.10 | 69.10 | 646,583 |
07 Mar 2024 | 67.55 | 69.48 | 67.22 | 68.70 | 68.70 | 969,927 |
06 Mar 2024 | 67.93 | 68.59 | 67.59 | 67.80 | 67.80 | 441,715 |
05 Mar 2024 | 68.21 | 68.97 | 67.57 | 68.30 | 68.30 | 337,188 |
04 Mar 2024 | 69.02 | 69.28 | 68.45 | 69.00 | 69.00 | 210,826 |
01 Mar 2024 | 72.28 | 73.50 | 67.25 | 68.30 | 68.30 | 1,131,605 |
29 Feb 2024 | 74.60 | 74.80 | 68.00 | 71.30 | 71.30 | 472,239 |
28 Feb 2024 | 69.80 | 71.30 | 69.80 | 71.10 | 71.10 | 327,852 |
27 Feb 2024 | 69.23 | 70.41 | 69.23 | 69.80 | 69.80 | 371,366 |
26 Feb 2024 | 70.44 | 70.84 | 69.76 | 70.50 | 70.50 | 218,696 |
23 Feb 2024 | 69.63 | 70.44 | 69.17 | 69.60 | 69.60 | 379,115 |
22 Feb 2024 | 68.71 | 69.64 | 68.00 | 68.80 | 68.80 | 401,193 |
21 Feb 2024 | 68.29 | 68.71 | 67.13 | 68.00 | 68.00 | 618,324 |
20 Feb 2024 | 68.35 | 68.97 | 68.14 | 68.40 | 68.40 | 1,225,902 |
19 Feb 2024 | 68.35 | 69.55 | 67.63 | 68.30 | 68.30 | 224,243 |
16 Feb 2024 | 69.79 | 70.23 | 69.00 | 69.60 | 69.60 | 318,554 |
15 Feb 2024 | 69.20 | 70.26 | 67.54 | 69.20 | 69.20 | 371,661 |
14 Feb 2024 | 67.80 | 68.55 | 67.30 | 68.00 | 68.00 | 188,462 |
13 Feb 2024 | 69.56 | 69.56 | 67.34 | 67.50 | 67.50 | 485,430 |
12 Feb 2024 | 68.20 | 69.14 | 68.17 | 68.20 | 68.20 | 895,835 |
09 Feb 2024 | 67.60 | 68.19 | 67.45 | 67.50 | 67.50 | 715,313 |
08 Feb 2024 | 63.80 | 68.11 | 63.80 | 68.00 | 68.00 | 631,535 |
07 Feb 2024 | 65.55 | 67.43 | 65.55 | 67.30 | 67.30 | 649,996 |
06 Feb 2024 | 66.38 | 66.38 | 65.41 | 66.30 | 66.30 | 786,763 |
05 Feb 2024 | 66.01 | 66.61 | 65.19 | 66.10 | 66.10 | 1,277,429 |
02 Feb 2024 | 66.24 | 66.61 | 64.74 | 65.80 | 65.80 | 609,025 |
01 Feb 2024 | 65.23 | 65.96 | 64.89 | 65.60 | 65.60 | 444,724 |
31 Jan 2024 | 65.86 | 66.29 | 65.49 | 65.80 | 65.80 | 334,370 |
30 Jan 2024 | 64.60 | 65.90 | 63.91 | 65.40 | 65.40 | 890,916 |
29 Jan 2024 | 64.64 | 65.06 | 64.15 | 64.50 | 64.50 | 391,565 |
26 Jan 2024 | 63.65 | 65.15 | 63.05 | 64.40 | 64.40 | 397,867 |
25 Jan 2024 | 63.26 | 63.45 | 62.50 | 63.10 | 63.10 | 278,635 |
24 Jan 2024 | 62.06 | 63.75 | 61.87 | 62.90 | 62.90 | 321,407 |
23 Jan 2024 | 64.25 | 64.25 | 61.81 | 62.80 | 62.80 | 288,273 |
22 Jan 2024 | 62.75 | 63.04 | 61.43 | 62.90 | 62.90 | 195,776 |
19 Jan 2024 | 63.00 | 63.07 | 61.58 | 62.10 | 62.10 | 520,352 |
18 Jan 2024 | 61.80 | 62.75 | 61.45 | 62.80 | 62.80 | 419,729 |
17 Jan 2024 | 64.40 | 64.41 | 58.60 | 61.40 | 61.40 | 381,179 |
16 Jan 2024 | 65.40 | 65.41 | 62.40 | 62.60 | 62.60 | 237,063 |
15 Jan 2024 | 66.60 | 66.61 | 60.80 | 63.80 | 63.80 | 173,726 |
12 Jan 2024 | 62.42 | 63.95 | 61.43 | 63.40 | 63.40 | 454,193 |
11 Jan 2024 | 63.11 | 64.30 | 61.81 | 62.10 | 62.10 | 2,080,474 |
10 Jan 2024 | 63.04 | 65.01 | 62.47 | 62.80 | 62.80 | 463,936 |
09 Jan 2024 | 64.31 | 64.62 | 63.90 | 64.20 | 64.20 | 1,980,199 |
08 Jan 2024 | 66.60 | 66.60 | 62.99 | 66.60 | 66.60 | 1,677,098 |
05 Jan 2024 | 67.20 | 67.20 | 63.18 | 67.20 | 67.20 | 444,752 |
04 Jan 2024 | 66.60 | 67.80 | 63.64 | 67.80 | 67.80 | 339,992 |
03 Jan 2024 | 66.80 | 66.80 | 63.64 | 66.80 | 66.80 | 372,651 |
02 Jan 2024 | 66.16 | 67.06 | 65.70 | 66.40 | 66.40 | 208,426 |
29 Dec 2023 | 65.99 | 66.99 | 65.99 | 66.30 | 66.30 | 222,450 |
28 Dec 2023 | 66.80 | 67.03 | 66.04 | 66.70 | 66.70 | 137,981 |
27 Dec 2023 | 66.62 | 67.03 | 66.04 | 66.50 | 66.50 | 196,916 |
22 Dec 2023 | 66.68 | 66.68 | 65.83 | 66.10 | 66.10 | 389,989 |
21 Dec 2023 | 68.80 | 68.80 | 65.50 | 68.80 | 68.80 | 383,935 |
20 Dec 2023 | 68.80 | 68.80 | 65.17 | 68.80 | 68.80 | 859,039 |
19 Dec 2023 | 67.80 | 67.80 | 64.46 | 67.80 | 67.80 | 1,065,328 |
18 Dec 2023 | 68.80 | 68.81 | 64.89 | 67.80 | 67.80 | 720,882 |
15 Dec 2023 | 69.80 | 69.81 | 65.70 | 69.80 | 69.80 | 974,972 |
14 Dec 2023 | 69.80 | 69.81 | 61.86 | 68.80 | 68.80 | 1,996,738 |
13 Dec 2023 | 66.20 | 66.20 | 62.56 | 66.20 | 66.20 | 1,449,026 |
12 Dec 2023 | 65.60 | 65.60 | 62.09 | 65.60 | 65.60 | 331,596 |
11 Dec 2023 | 65.60 | 65.60 | 61.32 | 65.60 | 65.60 | 892,101 |
08 Dec 2023 | 65.20 | 65.20 | 61.25 | 65.20 | 65.20 | 391,660 |
07 Dec 2023 | 63.60 | 63.60 | 60.61 | 63.60 | 63.60 | 102,801 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |