Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 75.98 | 75.98 | 75.98 | 76.58 | 76.58 | 31 |
02 May 2024 | 75.61 | 75.61 | 75.33 | 75.33 | 75.33 | 1,793 |
01 May 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
30 Apr 2024 | 76.72 | 76.72 | 76.72 | 76.25 | 76.25 | - |
29 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.72 | 76.72 | 1 |
26 Apr 2024 | 76.13 | 76.14 | 76.13 | 76.53 | 76.53 | 7 |
25 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.24 | 75.24 | - |
24 Apr 2024 | 75.87 | 75.99 | 75.87 | 75.68 | 75.68 | 1,147 |
23 Apr 2024 | 75.48 | 75.48 | 75.48 | 75.75 | 75.75 | 168 |
22 Apr 2024 | 74.66 | 74.72 | 74.46 | 74.23 | 74.23 | 69 |
19 Apr 2024 | 74.69 | 74.99 | 74.69 | 74.56 | 74.56 | 1,631 |
18 Apr 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
17 Apr 2024 | 75.26 | 75.98 | 75.17 | 75.17 | 75.17 | 1,528 |
16 Apr 2024 | 75.64 | 75.94 | 75.50 | 75.74 | 75.74 | 630 |
15 Apr 2024 | 76.80 | 77.25 | 76.80 | 76.80 | 76.80 | 709 |
12 Apr 2024 | 77.54 | 77.86 | 77.13 | 77.08 | 77.08 | 4,875 |
11 Apr 2024 | 77.01 | 77.02 | 76.99 | 77.09 | 77.09 | 109 |
10 Apr 2024 | 77.05 | 77.05 | 77.05 | 77.25 | 77.25 | 225 |
09 Apr 2024 | 78.27 | 78.27 | 77.41 | 77.63 | 77.63 | 738 |
08 Apr 2024 | 78.18 | 78.19 | 77.98 | 78.17 | 78.17 | 265 |
05 Apr 2024 | 77.40 | 77.81 | 77.40 | 77.81 | 77.81 | 217 |
04 Apr 2024 | 78.89 | 78.89 | 78.89 | 78.75 | 78.75 | 1,777 |
03 Apr 2024 | 78.12 | 78.52 | 78.12 | 78.52 | 78.52 | 429 |
02 Apr 2024 | 78.77 | 79.13 | 78.06 | 78.06 | 78.06 | 1,792 |
28 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.25 | 79.25 | - |
27 Mar 2024 | 78.65 | 78.93 | 78.64 | 78.77 | 78.77 | 343 |
26 Mar 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
25 Mar 2024 | 79.17 | 79.17 | 78.73 | 78.86 | 78.86 | 332 |
22 Mar 2024 | 78.99 | 78.99 | 78.97 | 78.97 | 78.97 | 8 |
21 Mar 2024 | 79.30 | 79.30 | 79.30 | 79.28 | 79.28 | 50,706 |
20 Mar 2024 | 77.63 | 77.97 | 77.63 | 77.85 | 77.85 | 42 |
19 Mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 414 |
18 Mar 2024 | 77.49 | 77.94 | 77.28 | 77.80 | 77.80 | 2,236 |
15 Mar 2024 | 77.76 | 77.76 | 77.10 | 77.10 | 77.10 | 2,677 |
14 Mar 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
13 Mar 2024 | 78.16 | 78.16 | 78.14 | 78.14 | 78.14 | 136 |
12 Mar 2024 | 78.09 | 78.09 | 77.50 | 78.00 | 78.00 | 48 |
11 Mar 2024 | 77.35 | 77.35 | 77.34 | 77.34 | 77.34 | 4 |
08 Mar 2024 | 78.22 | 78.22 | 78.22 | 77.90 | 77.90 | - |
07 Mar 2024 | 77.09 | 77.09 | 77.09 | 77.90 | 77.90 | - |
06 Mar 2024 | 77.61 | 77.61 | 76.91 | 77.37 | 77.37 | 560 |
05 Mar 2024 | 77.33 | 77.33 | 76.85 | 76.87 | 76.87 | 7,044 |
04 Mar 2024 | 77.71 | 77.71 | 77.42 | 77.53 | 77.53 | 4,000 |
01 Mar 2024 | 76.94 | 77.10 | 76.92 | 76.92 | 76.92 | 2,202 |
29 Feb 2024 | 76.61 | 76.64 | 76.37 | 76.42 | 76.42 | 5,971 |
28 Feb 2024 | 76.23 | 76.32 | 76.23 | 76.29 | 76.29 | 760 |
27 Feb 2024 | 76.56 | 76.56 | 76.27 | 76.29 | 76.29 | 1,305 |
26 Feb 2024 | 76.67 | 76.67 | 76.27 | 76.46 | 76.46 | 392 |
23 Feb 2024 | 76.44 | 76.53 | 76.26 | 76.53 | 76.53 | 3,169 |
22 Feb 2024 | 75.63 | 75.72 | 75.59 | 76.04 | 76.04 | 554 |
21 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.29 | 74.29 | 177 |
20 Feb 2024 | 75.09 | 75.09 | 74.76 | 74.57 | 74.57 | 232 |
19 Feb 2024 | 75.50 | 75.50 | 75.24 | 75.27 | 75.27 | 317 |
16 Feb 2024 | 75.20 | 75.50 | 75.20 | 75.50 | 75.50 | 179 |
15 Feb 2024 | 75.33 | 75.36 | 75.14 | 75.14 | 75.14 | 14,362 |
14 Feb 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
13 Feb 2024 | 75.00 | 75.00 | 75.00 | 74.62 | 74.62 | 144 |
12 Feb 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
09 Feb 2024 | 74.98 | 74.98 | 74.98 | 75.18 | 75.18 | 140 |
08 Feb 2024 | 74.95 | 74.95 | 74.73 | 74.90 | 74.90 | 630 |
07 Feb 2024 | 74.95 | 74.95 | 74.23 | 74.95 | 74.95 | 844 |
06 Feb 2024 | 74.03 | 74.12 | 74.03 | 74.03 | 74.03 | 56,761 |
05 Feb 2024 | 74.11 | 74.28 | 73.75 | 73.97 | 73.97 | 312 |
02 Feb 2024 | 73.98 | 73.98 | 73.98 | 74.00 | 74.00 | 432 |
01 Feb 2024 | 73.19 | 73.27 | 72.99 | 73.01 | 73.01 | 1,656 |
31 Jan 2024 | 73.81 | 73.83 | 73.40 | 73.40 | 73.40 | 83 |
30 Jan 2024 | 73.82 | 73.86 | 73.82 | 73.97 | 73.97 | 100 |
29 Jan 2024 | 73.60 | 73.60 | 73.10 | 73.43 | 73.43 | 55 |
26 Jan 2024 | 73.65 | 73.65 | 73.65 | 73.60 | 73.60 | 3 |
25 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
24 Jan 2024 | 73.34 | 73.51 | 73.33 | 73.54 | 73.54 | 255 |
23 Jan 2024 | 72.79 | 72.79 | 72.79 | 72.80 | 72.80 | 202,643 |
22 Jan 2024 | 72.93 | 73.08 | 72.93 | 73.00 | 73.00 | 37 |
19 Jan 2024 | 72.04 | 72.04 | 71.87 | 72.11 | 72.11 | 247 |
18 Jan 2024 | 71.44 | 71.44 | 71.35 | 71.44 | 71.44 | 281 |
17 Jan 2024 | 71.32 | 71.32 | 71.00 | 71.25 | 71.25 | 2,864 |
16 Jan 2024 | 71.15 | 71.39 | 71.15 | 71.68 | 71.68 | 10,023 |
15 Jan 2024 | 71.91 | 71.91 | 71.46 | 71.52 | 71.52 | 1,271 |
12 Jan 2024 | 71.81 | 71.81 | 71.49 | 71.61 | 71.61 | 4,749 |
11 Jan 2024 | 71.84 | 71.84 | 71.16 | 71.09 | 71.09 | 1,474 |
10 Jan 2024 | 71.32 | 71.32 | 71.32 | 71.36 | 71.36 | 1,124 |
09 Jan 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
08 Jan 2024 | 70.26 | 70.26 | 70.26 | 70.60 | 70.60 | - |
05 Jan 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
04 Jan 2024 | 70.37 | 70.65 | 70.37 | 70.65 | 70.65 | 819 |
03 Jan 2024 | 70.80 | 70.80 | 70.37 | 70.45 | 70.45 | 7,312 |
02 Jan 2024 | 71.01 | 71.73 | 70.97 | 70.97 | 70.97 | 867 |
29 Dec 2023 | 71.95 | 71.95 | 71.95 | 71.68 | 71.68 | - |
28 Dec 2023 | 71.80 | 71.88 | 71.71 | 71.79 | 71.79 | 3,881 |
27 Dec 2023 | 71.57 | 71.62 | 71.52 | 71.62 | 71.62 | 686 |
22 Dec 2023 | 71.10 | 71.10 | 71.01 | 71.10 | 71.10 | 506 |
21 Dec 2023 | 70.90 | 70.92 | 70.56 | 70.95 | 70.95 | 1,808 |
20 Dec 2023 | 71.30 | 71.30 | 71.18 | 71.30 | 71.30 | 519 |
19 Dec 2023 | 71.05 | 71.31 | 71.05 | 71.31 | 71.31 | 992 |
18 Dec 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 217 |
15 Dec 2023 | 70.83 | 71.20 | 70.83 | 70.83 | 70.83 | 65 |
14 Dec 2023 | 70.34 | 70.34 | 70.34 | 70.65 | 70.65 | 1 |
13 Dec 2023 | 69.48 | 69.52 | 69.43 | 69.43 | 69.43 | 422 |
12 Dec 2023 | 69.10 | 69.10 | 69.10 | 69.18 | 69.18 | 79 |
11 Dec 2023 | 68.52 | 68.52 | 68.52 | 68.85 | 68.85 | 116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |