Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 72.25 | 72.60 | 71.50 | 72.10 | 72.10 | 126,995 |
02 May 2024 | 73.00 | 73.15 | 71.90 | 72.27 | 72.27 | 67,055 |
30 Apr 2024 | 74.53 | 74.53 | 72.55 | 72.94 | 72.94 | 113,592 |
29 Apr 2024 | 73.58 | 75.35 | 73.58 | 73.88 | 73.88 | 128,372 |
26 Apr 2024 | 73.91 | 74.35 | 73.35 | 73.58 | 73.58 | 53,465 |
25 Apr 2024 | 74.01 | 75.68 | 73.05 | 73.63 | 73.63 | 161,773 |
24 Apr 2024 | 73.80 | 74.17 | 73.25 | 73.49 | 73.49 | 144,266 |
23 Apr 2024 | 73.66 | 74.26 | 73.35 | 73.57 | 73.57 | 113,565 |
22 Apr 2024 | 73.32 | 75.00 | 72.71 | 73.54 | 73.54 | 175,787 |
19 Apr 2024 | 70.64 | 72.90 | 70.50 | 72.52 | 72.52 | 49,494 |
18 Apr 2024 | 72.22 | 73.20 | 71.50 | 71.94 | 71.94 | 189,813 |
16 Apr 2024 | 70.94 | 73.10 | 70.61 | 72.18 | 72.18 | 118,410 |
15 Apr 2024 | 71.51 | 73.84 | 71.51 | 73.02 | 73.02 | 305,679 |
12 Apr 2024 | 75.87 | 76.82 | 75.40 | 76.26 | 76.26 | 147,313 |
10 Apr 2024 | 77.50 | 78.00 | 75.85 | 76.42 | 76.42 | 189,868 |
09 Apr 2024 | 76.79 | 78.27 | 75.04 | 77.43 | 77.43 | 90,602 |
08 Apr 2024 | 77.30 | 77.52 | 76.16 | 76.35 | 76.35 | 133,452 |
05 Apr 2024 | 76.00 | 77.37 | 75.30 | 77.20 | 77.20 | 61,229 |
04 Apr 2024 | 77.59 | 77.71 | 75.75 | 76.30 | 76.30 | 85,810 |
03 Apr 2024 | 72.51 | 78.15 | 72.51 | 76.71 | 76.71 | 416,542 |
02 Apr 2024 | 73.10 | 73.70 | 72.14 | 72.50 | 72.50 | 206,076 |
01 Apr 2024 | 69.95 | 73.33 | 69.95 | 73.12 | 73.12 | 325,344 |
28 Mar 2024 | 73.86 | 75.18 | 67.71 | 69.50 | 69.50 | 338,607 |
27 Mar 2024 | 75.61 | 76.89 | 73.00 | 73.63 | 73.63 | 340,126 |
26 Mar 2024 | 77.03 | 77.49 | 75.30 | 75.55 | 75.55 | 265,252 |
22 Mar 2024 | 77.51 | 78.30 | 77.00 | 77.20 | 77.20 | 102,589 |
21 Mar 2024 | 77.51 | 78.85 | 77.51 | 77.76 | 77.76 | 106,801 |
20 Mar 2024 | 77.51 | 78.41 | 75.20 | 77.36 | 77.36 | 355,818 |
19 Mar 2024 | 80.23 | 80.59 | 80.00 | 80.26 | 80.26 | 113,457 |
18 Mar 2024 | 80.50 | 81.11 | 79.81 | 80.37 | 80.37 | 190,642 |
15 Mar 2024 | 80.41 | 80.78 | 79.23 | 80.22 | 80.22 | 66,029 |
14 Mar 2024 | 77.16 | 80.76 | 77.16 | 79.88 | 79.88 | 370,560 |
13 Mar 2024 | 81.39 | 81.77 | 77.51 | 78.13 | 78.13 | 457,705 |
12 Mar 2024 | 82.85 | 82.85 | 80.18 | 81.06 | 81.06 | 175,885 |
11 Mar 2024 | 84.39 | 86.85 | 81.45 | 81.89 | 81.89 | 607,189 |
07 Mar 2024 | 80.80 | 81.90 | 80.40 | 80.85 | 80.85 | 215,410 |
06 Mar 2024 | 80.60 | 81.24 | 79.35 | 80.07 | 80.07 | 77,590 |
05 Mar 2024 | 81.61 | 82.04 | 80.70 | 81.26 | 81.26 | 47,860 |
04 Mar 2024 | 84.84 | 84.85 | 81.66 | 81.83 | 81.83 | 381,754 |
01 Mar 2024 | 78.94 | 79.29 | 77.80 | 78.04 | 78.04 | 44,871 |
29 Feb 2024 | 78.74 | 78.74 | 77.30 | 77.89 | 77.89 | 136,229 |
28 Feb 2024 | 79.01 | 80.20 | 77.70 | 78.02 | 78.02 | 191,133 |
27 Feb 2024 | 80.02 | 80.41 | 78.87 | 79.16 | 79.16 | 126,538 |
26 Feb 2024 | 80.95 | 81.00 | 79.90 | 80.02 | 80.02 | 96,746 |
23 Feb 2024 | 81.82 | 81.82 | 80.60 | 80.77 | 80.77 | 37,224 |
22 Feb 2024 | 80.82 | 81.20 | 79.50 | 80.83 | 80.83 | 167,594 |
21 Feb 2024 | 82.30 | 82.90 | 80.71 | 80.95 | 80.95 | 196,589 |
20 Feb 2024 | 81.65 | 84.40 | 81.35 | 81.87 | 81.87 | 299,532 |
19 Feb 2024 | 81.38 | 83.19 | 81.30 | 81.46 | 81.46 | 163,880 |
16 Feb 2024 | 81.31 | 82.00 | 81.02 | 81.32 | 81.32 | 43,090 |
15 Feb 2024 | 81.94 | 82.26 | 81.00 | 81.33 | 81.33 | 34,187 |
14 Feb 2024 | 79.11 | 81.60 | 79.01 | 80.62 | 80.62 | 88,985 |
13 Feb 2024 | 80.73 | 81.50 | 78.00 | 80.33 | 80.33 | 167,057 |
12 Feb 2024 | 85.32 | 85.32 | 81.00 | 81.15 | 81.15 | 79,273 |
09 Feb 2024 | 84.75 | 85.12 | 82.50 | 83.69 | 83.69 | 74,013 |
08 Feb 2024 | 86.60 | 86.85 | 84.37 | 84.72 | 84.72 | 217,262 |
07 Feb 2024 | 85.36 | 88.45 | 85.17 | 86.10 | 86.10 | 764,605 |
06 Feb 2024 | 84.93 | 86.35 | 84.75 | 85.34 | 85.34 | 259,201 |
05 Feb 2024 | 84.76 | 86.48 | 83.95 | 84.68 | 84.68 | 230,662 |
02 Feb 2024 | 84.91 | 86.45 | 83.99 | 84.38 | 84.38 | 158,050 |
01 Feb 2024 | 85.45 | 85.89 | 84.28 | 84.45 | 84.45 | 73,090 |
31 Jan 2024 | 85.74 | 87.20 | 84.80 | 84.94 | 84.94 | 282,925 |
30 Jan 2024 | 85.52 | 87.40 | 84.55 | 85.07 | 85.07 | 390,691 |
29 Jan 2024 | 85.49 | 86.33 | 83.59 | 84.68 | 84.68 | 93,431 |
25 Jan 2024 | 82.97 | 86.02 | 82.97 | 84.48 | 84.48 | 281,232 |
24 Jan 2024 | 80.91 | 83.18 | 80.05 | 82.68 | 82.68 | 154,116 |
23 Jan 2024 | 83.38 | 83.97 | 80.50 | 80.92 | 80.92 | 266,734 |
19 Jan 2024 | 84.61 | 84.64 | 83.47 | 83.58 | 83.58 | 41,722 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 85.48 | 85.71 | 84.55 | 84.91 | 84.91 | 157,866 |
16 Jan 2024 | 85.53 | 86.93 | 85.15 | 85.63 | 85.63 | 184,503 |
15 Jan 2024 | 86.54 | 86.69 | 86.00 | 86.03 | 86.03 | 161,467 |
12 Jan 2024 | 86.59 | 86.82 | 86.20 | 86.31 | 86.31 | 41,583 |
11 Jan 2024 | 86.94 | 87.17 | 85.95 | 86.28 | 86.28 | 138,237 |
10 Jan 2024 | 87.42 | 87.42 | 86.05 | 86.38 | 86.38 | 148,917 |
09 Jan 2024 | 87.46 | 87.89 | 86.51 | 86.75 | 86.75 | 170,380 |
08 Jan 2024 | 87.97 | 87.97 | 86.30 | 87.01 | 87.01 | 166,880 |
05 Jan 2024 | 87.19 | 88.27 | 86.81 | 87.27 | 87.27 | 88,282 |
04 Jan 2024 | 87.50 | 88.00 | 86.90 | 86.97 | 86.97 | 136,399 |
03 Jan 2024 | 87.27 | 87.53 | 86.80 | 87.04 | 87.04 | 133,750 |
02 Jan 2024 | 87.73 | 88.00 | 86.55 | 87.11 | 87.11 | 75,721 |
01 Jan 2024 | 87.21 | 88.50 | 87.20 | 87.72 | 87.72 | 223,346 |
29 Dec 2023 | 87.70 | 88.67 | 86.80 | 86.94 | 86.94 | 130,789 |
28 Dec 2023 | 87.53 | 88.31 | 86.76 | 86.88 | 86.88 | 183,934 |
27 Dec 2023 | 86.51 | 87.25 | 86.05 | 86.46 | 86.46 | 48,464 |
26 Dec 2023 | 87.59 | 87.59 | 86.05 | 86.37 | 86.37 | 95,047 |
22 Dec 2023 | 87.93 | 87.93 | 86.60 | 86.90 | 86.90 | 56,134 |
21 Dec 2023 | 86.57 | 87.15 | 84.75 | 86.95 | 86.95 | 235,695 |
20 Dec 2023 | 90.06 | 90.46 | 85.95 | 87.06 | 87.06 | 187,142 |
19 Dec 2023 | 90.99 | 91.00 | 89.25 | 89.87 | 89.87 | 178,454 |
18 Dec 2023 | 90.69 | 92.75 | 89.55 | 90.44 | 90.44 | 536,034 |
15 Dec 2023 | 87.00 | 87.00 | 85.75 | 85.89 | 85.89 | 221,444 |
14 Dec 2023 | 86.45 | 87.55 | 85.85 | 86.56 | 86.56 | 98,886 |
13 Dec 2023 | 86.86 | 86.86 | 85.40 | 85.82 | 85.82 | 53,923 |
12 Dec 2023 | 87.25 | 87.83 | 86.01 | 86.28 | 86.28 | 217,322 |
11 Dec 2023 | 83.26 | 86.90 | 83.26 | 86.66 | 86.66 | 518,639 |
08 Dec 2023 | 84.56 | 85.41 | 83.60 | 83.84 | 83.84 | 791,639 |
07 Dec 2023 | 88.35 | 89.05 | 85.44 | 86.97 | 86.97 | 881,525 |
06 Dec 2023 | 91.05 | 91.54 | 89.80 | 90.01 | 90.01 | 129,487 |
05 Dec 2023 | 92.00 | 92.05 | 90.55 | 91.04 | 91.04 | 74,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |