Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 80.95 | 81.18 | 80.95 | 81.07 | 81.07 | 14 |
02 May 2024 | 81.42 | 81.42 | 81.42 | 81.39 | 81.39 | 200 |
01 May 2024 | 81.43 | 81.47 | 81.31 | 81.39 | 81.39 | 1,023 |
30 Apr 2024 | 81.13 | 81.22 | 80.92 | 81.15 | 81.15 | 548 |
29 Apr 2024 | 81.22 | 81.22 | 80.92 | 80.95 | 80.95 | 72 |
26 Apr 2024 | 81.18 | 81.53 | 81.06 | 81.53 | 81.53 | 2,371 |
25 Apr 2024 | 81.33 | 81.51 | 81.14 | 81.27 | 81.27 | 622 |
24 Apr 2024 | 81.71 | 81.71 | 81.58 | 81.64 | 81.64 | 205 |
23 Apr 2024 | 82.30 | 82.31 | 81.48 | 81.57 | 81.57 | 368 |
22 Apr 2024 | 82.00 | 82.45 | 82.00 | 82.26 | 82.26 | 319 |
19 Apr 2024 | 81.51 | 81.74 | 81.45 | 81.73 | 81.73 | 116 |
18 Apr 2024 | 81.31 | 81.59 | 81.28 | 81.39 | 81.39 | 455 |
17 Apr 2024 | 81.36 | 81.39 | 81.35 | 81.44 | 81.44 | 155 |
16 Apr 2024 | 81.48 | 81.49 | 81.40 | 81.54 | 81.54 | 1,876 |
15 Apr 2024 | 81.22 | 81.41 | 81.13 | 81.39 | 81.39 | 137 |
12 Apr 2024 | 81.02 | 81.54 | 80.96 | 81.44 | 81.44 | 249 |
11 Apr 2024 | 80.62 | 81.00 | 80.62 | 80.99 | 80.99 | 748 |
10 Apr 2024 | 80.41 | 80.68 | 79.83 | 80.76 | 80.76 | 2,389 |
09 Apr 2024 | 80.02 | 80.02 | 79.83 | 79.98 | 79.98 | 506 |
08 Apr 2024 | 80.02 | 80.33 | 80.02 | 80.02 | 80.02 | 429 |
05 Apr 2024 | 80.37 | 80.46 | 80.17 | 80.28 | 80.28 | 1,206 |
04 Apr 2024 | 79.92 | 80.08 | 79.89 | 79.97 | 79.97 | 676 |
03 Apr 2024 | 80.49 | 80.60 | 80.17 | 80.15 | 80.15 | 242 |
02 Apr 2024 | 80.65 | 80.76 | 80.50 | 80.52 | 80.52 | 181 |
28 Mar 2024 | 80.04 | 80.42 | 80.04 | 80.06 | 80.06 | 321 |
27 Mar 2024 | 80.20 | 80.27 | 80.05 | 80.12 | 80.12 | 758 |
26 Mar 2024 | 79.82 | 80.08 | 79.82 | 80.07 | 80.07 | 593 |
25 Mar 2024 | 80.26 | 80.26 | 79.94 | 80.00 | 80.00 | 1,261 |
22 Mar 2024 | 80.10 | 80.37 | 80.10 | 80.24 | 80.24 | 468 |
21 Mar 2024 | 79.06 | 79.78 | 79.06 | 79.79 | 79.79 | 1,438 |
20 Mar 2024 | 79.49 | 79.64 | 79.47 | 79.46 | 79.46 | 674 |
19 Mar 2024 | 79.67 | 79.67 | 79.42 | 79.39 | 79.39 | 316 |
18 Mar 2024 | 79.33 | 79.37 | 79.32 | 79.38 | 79.38 | 170 |
15 Mar 2024 | 79.45 | 79.45 | 79.14 | 79.28 | 79.28 | 78 |
14 Mar 2024 | 79.16 | 79.16 | 78.77 | 79.16 | 79.16 | 3,427 |
13 Mar 2024 | 78.95 | 78.95 | 78.80 | 78.86 | 78.86 | 64 |
12 Mar 2024 | 78.91 | 79.07 | 78.82 | 78.97 | 78.97 | 842 |
11 Mar 2024 | 78.75 | 78.79 | 78.56 | 78.79 | 78.79 | 539 |
08 Mar 2024 | 78.73 | 78.73 | 78.31 | 78.50 | 78.50 | 414 |
07 Mar 2024 | 79.13 | 79.13 | 78.86 | 78.84 | 78.84 | 22 |
06 Mar 2024 | 79.25 | 79.28 | 79.25 | 79.11 | 79.11 | 140 |
05 Mar 2024 | 79.50 | 79.52 | 79.36 | 79.25 | 79.25 | 374 |
04 Mar 2024 | 79.70 | 79.70 | 79.41 | 79.40 | 79.40 | 475 |
01 Mar 2024 | 79.77 | 79.99 | 79.70 | 79.77 | 79.77 | 464 |
29 Feb 2024 | 79.74 | 79.74 | 79.55 | 79.76 | 79.76 | 228 |
28 Feb 2024 | 79.61 | 79.62 | 79.61 | 79.61 | 79.61 | 251 |
27 Feb 2024 | 79.42 | 79.42 | 79.42 | 79.36 | 79.36 | 62 |
26 Feb 2024 | 79.39 | 79.47 | 79.39 | 79.43 | 79.43 | 348 |
23 Feb 2024 | 79.47 | 79.55 | 79.32 | 79.44 | 79.44 | 668 |
22 Feb 2024 | 79.30 | 79.78 | 79.27 | 79.67 | 79.67 | 97 |
21 Feb 2024 | 79.86 | 79.86 | 79.65 | 79.70 | 79.70 | 179 |
20 Feb 2024 | 79.50 | 79.63 | 79.39 | 79.55 | 79.55 | 406 |
19 Feb 2024 | 79.73 | 79.91 | 79.69 | 79.94 | 79.94 | 485 |
16 Feb 2024 | 79.92 | 80.19 | 79.89 | 79.89 | 79.89 | 1,094 |
15 Feb 2024 | 79.93 | 80.18 | 79.89 | 79.96 | 79.96 | 137 |
14 Feb 2024 | 80.30 | 80.30 | 79.99 | 80.05 | 80.05 | 49 |
13 Feb 2024 | 79.46 | 79.85 | 79.33 | 79.76 | 79.76 | 139 |
12 Feb 2024 | 79.49 | 79.70 | 79.49 | 79.57 | 79.57 | 61 |
09 Feb 2024 | 79.67 | 79.67 | 79.46 | 79.53 | 79.53 | 599 |
08 Feb 2024 | 79.65 | 79.77 | 79.49 | 79.63 | 79.63 | 280 |
07 Feb 2024 | 79.52 | 79.55 | 79.49 | 79.53 | 79.53 | 99 |
06 Feb 2024 | 80.02 | 80.04 | 79.72 | 79.75 | 79.75 | 741 |
05 Feb 2024 | 79.88 | 80.10 | 79.19 | 80.11 | 80.11 | 291 |
02 Feb 2024 | 78.70 | 79.43 | 78.64 | 79.39 | 79.39 | 575 |
01 Feb 2024 | 79.01 | 79.33 | 79.01 | 78.99 | 78.99 | 182 |
31 Jan 2024 | 78.81 | 79.10 | 78.73 | 78.88 | 78.88 | 449 |
30 Jan 2024 | 79.17 | 79.32 | 79.10 | 79.20 | 79.20 | 434 |
29 Jan 2024 | 78.94 | 79.16 | 78.94 | 79.10 | 79.10 | 86 |
26 Jan 2024 | 79.06 | 79.06 | 78.72 | 78.83 | 78.83 | 9 |
25 Jan 2024 | 78.99 | 79.01 | 78.74 | 78.96 | 78.96 | 307 |
24 Jan 2024 | 78.47 | 78.68 | 78.47 | 78.64 | 78.64 | 67 |
23 Jan 2024 | 79.10 | 79.11 | 78.76 | 79.11 | 79.11 | 582 |
22 Jan 2024 | 78.71 | 78.92 | 78.67 | 78.73 | 78.73 | 642 |
19 Jan 2024 | 79.13 | 79.13 | 79.01 | 79.04 | 79.04 | 1,079 |
18 Jan 2024 | 78.84 | 79.09 | 78.84 | 78.89 | 78.89 | 16 |
17 Jan 2024 | 79.10 | 79.14 | 79.10 | 79.04 | 79.04 | 1,925 |
16 Jan 2024 | 79.04 | 79.24 | 79.04 | 79.01 | 79.01 | 108 |
15 Jan 2024 | 78.74 | 78.77 | 78.63 | 78.61 | 78.61 | 206 |
12 Jan 2024 | 78.37 | 78.42 | 78.35 | 78.45 | 78.45 | 5 |
11 Jan 2024 | 78.70 | 78.79 | 78.41 | 78.77 | 78.77 | 1,775 |
10 Jan 2024 | 78.60 | 78.74 | 78.51 | 78.61 | 78.61 | 831 |
09 Jan 2024 | 78.54 | 78.79 | 78.49 | 78.68 | 78.68 | 83 |
08 Jan 2024 | 78.92 | 78.92 | 78.50 | 78.31 | 78.31 | 80 |
05 Jan 2024 | 78.88 | 78.97 | 78.29 | 78.39 | 78.39 | 156 |
04 Jan 2024 | 78.58 | 78.83 | 78.47 | 78.63 | 78.63 | 989 |
03 Jan 2024 | 79.02 | 79.09 | 78.95 | 78.93 | 78.93 | 629 |
02 Jan 2024 | 78.26 | 79.08 | 78.26 | 79.07 | 79.07 | 1,008 |
29 Dec 2023 | 78.30 | 78.56 | 78.28 | 78.33 | 78.33 | 1,456 |
28 Dec 2023 | 77.94 | 78.19 | 77.91 | 78.31 | 78.31 | 160 |
27 Dec 2023 | 78.49 | 78.49 | 78.00 | 77.96 | 77.96 | 780 |
22 Dec 2023 | 78.50 | 78.55 | 78.31 | 78.35 | 78.35 | 960 |
21 Dec 2023 | 78.89 | 78.99 | 78.62 | 78.69 | 78.69 | 187 |
20 Dec 2023 | 78.65 | 78.70 | 78.57 | 78.56 | 78.56 | 109 |
19 Dec 2023 | 78.60 | 78.60 | 78.11 | 78.07 | 78.07 | 12 |
18 Dec 2023 | 78.58 | 78.77 | 78.54 | 78.71 | 78.71 | 268 |
15 Dec 2023 | 77.95 | 78.40 | 77.86 | 78.43 | 78.43 | 5,243 |
14 Dec 2023 | 78.70 | 79.24 | 78.00 | 77.99 | 77.99 | 972 |
13 Dec 2023 | 81.65 | 81.67 | 81.63 | 81.63 | 81.63 | 142 |
12 Dec 2023 | 81.43 | 81.43 | 81.26 | 81.44 | 81.44 | 3 |
11 Dec 2023 | 81.20 | 81.41 | 81.20 | 81.41 | 81.41 | 308 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |