Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 79.51 | 79.70 | 77.87 | 79.33 | 79.33 | 354,856 |
07 May 2024 | 83.65 | 83.65 | 78.57 | 79.02 | 79.02 | 1,547,275 |
06 May 2024 | 86.49 | 86.49 | 81.80 | 83.25 | 83.25 | 2,157,742 |
03 May 2024 | 89.00 | 89.78 | 84.60 | 85.60 | 85.60 | 1,483,390 |
02 May 2024 | 85.89 | 88.74 | 83.51 | 88.12 | 88.12 | 3,481,896 |
30 Apr 2024 | 87.99 | 88.16 | 84.85 | 85.18 | 85.18 | 2,167,860 |
29 Apr 2024 | 91.99 | 91.99 | 86.97 | 87.60 | 87.60 | 2,716,021 |
26 Apr 2024 | 85.99 | 92.34 | 85.60 | 90.79 | 90.79 | 4,308,601 |
25 Apr 2024 | 82.45 | 85.50 | 82.11 | 85.11 | 85.11 | 853,687 |
24 Apr 2024 | 82.89 | 83.49 | 82.10 | 82.39 | 82.39 | 389,392 |
23 Apr 2024 | 81.64 | 83.00 | 80.70 | 82.32 | 82.32 | 547,988 |
22 Apr 2024 | 81.93 | 81.93 | 80.55 | 81.04 | 81.04 | 414,075 |
19 Apr 2024 | 78.91 | 81.20 | 78.37 | 80.55 | 80.55 | 549,962 |
18 Apr 2024 | 80.84 | 82.43 | 79.60 | 79.88 | 79.88 | 440,439 |
16 Apr 2024 | 80.36 | 81.14 | 79.50 | 80.48 | 80.48 | 730,057 |
15 Apr 2024 | 80.51 | 83.06 | 80.02 | 80.74 | 80.74 | 1,492,357 |
12 Apr 2024 | 85.28 | 85.50 | 83.50 | 83.70 | 83.70 | 265,810 |
10 Apr 2024 | 85.00 | 85.94 | 84.61 | 85.07 | 85.07 | 542,990 |
09 Apr 2024 | 86.00 | 86.20 | 84.47 | 84.80 | 84.80 | 883,667 |
08 Apr 2024 | 86.24 | 86.42 | 85.17 | 85.72 | 85.72 | 394,107 |
05 Apr 2024 | 84.30 | 86.70 | 83.85 | 85.58 | 85.58 | 1,637,633 |
04 Apr 2024 | 84.69 | 85.80 | 83.60 | 84.40 | 84.40 | 469,357 |
03 Apr 2024 | 84.59 | 85.40 | 83.82 | 84.04 | 84.04 | 1,230,431 |
02 Apr 2024 | 83.14 | 85.60 | 83.08 | 85.03 | 85.03 | 1,006,750 |
01 Apr 2024 | 82.53 | 84.00 | 82.35 | 83.56 | 83.56 | 1,128,768 |
28 Mar 2024 | 81.30 | 82.25 | 80.30 | 81.62 | 81.62 | 756,984 |
27 Mar 2024 | 81.99 | 81.99 | 79.40 | 79.76 | 79.76 | 1,578,497 |
26 Mar 2024 | 78.61 | 79.77 | 77.82 | 79.07 | 79.07 | 372,364 |
22 Mar 2024 | 79.17 | 79.58 | 77.85 | 78.61 | 78.61 | 624,709 |
21 Mar 2024 | 75.99 | 79.30 | 75.57 | 79.16 | 79.16 | 1,410,611 |
20 Mar 2024 | 75.58 | 76.35 | 73.02 | 74.67 | 74.67 | 748,397 |
19 Mar 2024 | 77.11 | 77.50 | 75.05 | 75.34 | 75.34 | 286,630 |
18 Mar 2024 | 77.30 | 78.19 | 76.30 | 77.01 | 77.01 | 657,949 |
15 Mar 2024 | 78.41 | 78.64 | 74.80 | 77.30 | 77.30 | 586,788 |
14 Mar 2024 | 75.27 | 78.67 | 74.51 | 78.02 | 78.02 | 1,335,531 |
13 Mar 2024 | 80.57 | 81.19 | 73.60 | 75.26 | 75.26 | 1,305,339 |
12 Mar 2024 | 83.00 | 83.39 | 80.50 | 80.90 | 80.90 | 1,834,751 |
11 Mar 2024 | 85.11 | 85.50 | 82.40 | 82.70 | 82.70 | 380,854 |
07 Mar 2024 | 83.25 | 85.10 | 82.71 | 84.48 | 84.48 | 906,536 |
06 Mar 2024 | 86.92 | 86.92 | 80.80 | 82.71 | 82.71 | 839,053 |
05 Mar 2024 | 86.19 | 87.60 | 86.13 | 86.69 | 86.69 | 486,849 |
04 Mar 2024 | 86.09 | 87.55 | 85.65 | 86.63 | 86.63 | 1,313,740 |
01 Mar 2024 | 84.26 | 86.10 | 84.26 | 85.54 | 85.54 | 701,307 |
29 Feb 2024 | 84.46 | 85.20 | 82.64 | 83.83 | 83.83 | 1,851,984 |
28 Feb 2024 | 86.01 | 87.50 | 83.95 | 84.34 | 84.34 | 777,235 |
27 Feb 2024 | 87.77 | 88.40 | 85.41 | 85.73 | 85.73 | 2,763,277 |
26 Feb 2024 | 88.89 | 89.57 | 87.14 | 87.73 | 87.73 | 1,064,904 |
23 Feb 2024 | 88.31 | 89.45 | 87.80 | 88.34 | 88.34 | 1,729,589 |
22 Feb 2024 | 87.07 | 88.25 | 84.75 | 87.71 | 87.71 | 1,112,330 |
21 Feb 2024 | 91.00 | 91.00 | 84.63 | 86.21 | 86.21 | 3,664,538 |
20 Feb 2024 | 92.78 | 94.30 | 89.90 | 90.68 | 90.68 | 1,909,928 |
19 Feb 2024 | 89.64 | 92.80 | 87.72 | 92.08 | 92.08 | 3,096,204 |
16 Feb 2024 | 90.99 | 91.24 | 88.61 | 89.46 | 89.46 | 1,217,790 |
15 Feb 2024 | 90.44 | 91.70 | 89.15 | 90.33 | 90.33 | 1,973,426 |
14 Feb 2024 | 88.08 | 90.77 | 87.70 | 89.85 | 89.85 | 2,463,759 |
13 Feb 2024 | 89.79 | 91.13 | 85.86 | 89.85 | 89.85 | 3,186,884 |
12 Feb 2024 | 89.13 | 89.35 | 84.75 | 85.59 | 85.59 | 2,469,345 |
09 Feb 2024 | 90.16 | 90.56 | 84.27 | 88.87 | 88.87 | 3,272,214 |
08 Feb 2024 | 91.34 | 92.50 | 89.81 | 90.16 | 90.16 | 2,946,879 |
07 Feb 2024 | 88.82 | 91.29 | 88.05 | 90.87 | 90.87 | 3,208,790 |
06 Feb 2024 | 88.01 | 89.35 | 85.54 | 88.14 | 88.14 | 987,047 |
05 Feb 2024 | 86.39 | 89.70 | 85.69 | 87.26 | 87.26 | 2,540,715 |
02 Feb 2024 | 79.97 | 86.94 | 79.70 | 85.16 | 85.16 | 4,375,789 |
01 Feb 2024 | 76.01 | 79.90 | 76.00 | 79.04 | 79.04 | 1,918,064 |
31 Jan 2024 | 78.97 | 79.14 | 77.38 | 78.27 | 78.27 | 2,398,807 |
30 Jan 2024 | 79.47 | 81.63 | 78.15 | 78.92 | 78.92 | 2,285,258 |
29 Jan 2024 | 78.66 | 80.33 | 76.92 | 78.20 | 78.20 | 2,295,077 |
25 Jan 2024 | 76.25 | 79.10 | 75.55 | 77.34 | 77.34 | 2,664,673 |
24 Jan 2024 | 75.97 | 76.65 | 73.68 | 75.70 | 75.70 | 2,656,476 |
23 Jan 2024 | 82.08 | 82.95 | 74.95 | 75.58 | 75.58 | 3,696,466 |
19 Jan 2024 | 83.25 | 84.55 | 82.01 | 82.47 | 82.47 | 1,952,428 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 84.98 | 85.75 | 82.72 | 83.38 | 83.38 | 3,211,375 |
16 Jan 2024 | 83.51 | 86.50 | 82.55 | 84.35 | 84.35 | 3,163,503 |
15 Jan 2024 | 84.93 | 85.26 | 82.85 | 83.21 | 83.21 | 1,175,249 |
12 Jan 2024 | 85.97 | 85.97 | 83.85 | 84.03 | 84.03 | 5,632,886 |
11 Jan 2024 | 86.74 | 87.25 | 83.91 | 85.22 | 85.22 | 3,222,289 |
10 Jan 2024 | 85.39 | 86.95 | 84.15 | 86.34 | 86.34 | 4,241,788 |
09 Jan 2024 | 87.86 | 88.23 | 84.13 | 84.82 | 84.82 | 5,819,044 |
08 Jan 2024 | 80.15 | 88.70 | 80.15 | 86.99 | 86.99 | 46,147,240 |
05 Jan 2024 | 84.89 | 85.25 | 81.90 | 83.91 | 83.91 | 3,604,359 |
04 Jan 2024 | 82.05 | 84.94 | 81.78 | 84.49 | 84.49 | 4,368,540 |
03 Jan 2024 | 79.99 | 82.95 | 78.88 | 81.84 | 81.84 | 4,143,368 |
02 Jan 2024 | 80.89 | 80.89 | 77.23 | 79.64 | 79.64 | 2,077,825 |
01 Jan 2024 | 81.04 | 82.30 | 80.00 | 80.28 | 80.28 | 3,007,349 |
29 Dec 2023 | 76.30 | 81.50 | 75.75 | 80.62 | 80.62 | 5,978,558 |
28 Dec 2023 | 73.96 | 77.09 | 72.91 | 76.30 | 76.30 | 2,958,024 |
27 Dec 2023 | 74.25 | 74.98 | 73.10 | 73.32 | 73.32 | 861,158 |
26 Dec 2023 | 75.00 | 75.55 | 73.75 | 73.96 | 73.96 | 1,300,873 |
22 Dec 2023 | 75.79 | 77.77 | 73.75 | 74.65 | 74.65 | 981,409 |
21 Dec 2023 | 69.92 | 74.08 | 69.64 | 73.39 | 73.39 | 1,459,065 |
20 Dec 2023 | 76.49 | 76.98 | 70.50 | 71.36 | 71.36 | 2,810,580 |
19 Dec 2023 | 78.69 | 79.47 | 74.71 | 75.76 | 75.76 | 695,328 |
18 Dec 2023 | 77.79 | 78.55 | 76.00 | 78.27 | 78.27 | 721,532 |
15 Dec 2023 | 77.79 | 78.26 | 76.06 | 77.47 | 77.47 | 1,168,389 |
14 Dec 2023 | 78.00 | 78.89 | 76.42 | 77.13 | 77.13 | 3,147,358 |
13 Dec 2023 | 71.94 | 78.00 | 71.87 | 77.14 | 77.14 | 8,807,589 |
12 Dec 2023 | 73.45 | 74.29 | 71.01 | 71.93 | 71.93 | 5,032,435 |
11 Dec 2023 | 72.00 | 74.41 | 69.55 | 73.11 | 73.11 | 9,444,649 |
08 Dec 2023 | 59.80 | 70.22 | 58.19 | 68.89 | 68.89 | 862,858,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |