Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 76.00 | 76.60 | 76.00 | 76.40 | 76.40 | 1,880 |
17 Apr 2024 | 76.20 | 77.00 | 75.60 | 76.20 | 76.20 | 5,984 |
16 Apr 2024 | 76.40 | 76.80 | 76.00 | 76.00 | 76.00 | 3,428 |
15 Apr 2024 | 76.60 | 76.80 | 75.80 | 76.60 | 76.60 | 3,531 |
12 Apr 2024 | 76.60 | 76.80 | 76.00 | 76.40 | 76.40 | 4,460 |
11 Apr 2024 | 76.40 | 76.60 | 76.00 | 76.60 | 76.60 | 6,555 |
10 Apr 2024 | 78.40 | 78.40 | 76.40 | 76.40 | 76.40 | 5,271 |
09 Apr 2024 | 79.80 | 79.80 | 78.20 | 78.20 | 78.20 | 15,093 |
08 Apr 2024 | 79.20 | 79.80 | 79.00 | 79.80 | 79.80 | 1,441 |
05 Apr 2024 | 79.20 | 80.00 | 79.20 | 79.80 | 79.80 | 11,944 |
04 Apr 2024 | 79.00 | 79.80 | 78.40 | 79.60 | 79.60 | 9,727 |
03 Apr 2024 | 79.20 | 79.20 | 78.40 | 78.80 | 78.80 | 1,761 |
02 Apr 2024 | 79.40 | 80.00 | 78.80 | 79.80 | 79.80 | 10,781 |
28 Mar 2024 | 79.20 | 79.40 | 78.40 | 79.20 | 79.20 | 12,166 |
27 Mar 2024 | 77.60 | 79.60 | 77.40 | 79.60 | 79.60 | 14,504 |
26 Mar 2024 | 77.80 | 79.20 | 77.00 | 77.40 | 77.40 | 11,568 |
25 Mar 2024 | 76.40 | 77.80 | 76.40 | 77.80 | 77.80 | 6,034 |
22 Mar 2024 | 76.40 | 77.60 | 76.20 | 76.80 | 76.80 | 8,669 |
21 Mar 2024 | 75.00 | 76.60 | 74.80 | 76.00 | 76.00 | 8,780 |
20 Mar 2024 | 74.80 | 74.80 | 73.80 | 74.60 | 74.60 | 6,182 |
19 Mar 2024 | 74.40 | 74.60 | 73.20 | 74.20 | 74.20 | 4,486 |
18 Mar 2024 | 73.00 | 73.60 | 72.60 | 73.60 | 73.60 | 8,726 |
15 Mar 2024 | 74.40 | 74.60 | 72.40 | 72.40 | 72.40 | 333,521 |
14 Mar 2024 | 74.00 | 75.40 | 73.60 | 74.40 | 74.40 | 22,452 |
13 Mar 2024 | 75.20 | 75.20 | 73.80 | 74.00 | 74.00 | 5,546 |
12 Mar 2024 | 76.20 | 76.20 | 74.80 | 75.00 | 75.00 | 9,588 |
11 Mar 2024 | 76.00 | 76.00 | 74.40 | 75.00 | 75.00 | 16,984 |
08 Mar 2024 | 76.40 | 76.60 | 75.40 | 76.00 | 76.00 | 9,836 |
07 Mar 2024 | 76.60 | 77.00 | 74.80 | 76.00 | 76.00 | 16,224 |
06 Mar 2024 | 76.00 | 76.60 | 76.00 | 76.20 | 76.20 | 10,697 |
05 Mar 2024 | 76.60 | 77.00 | 75.00 | 75.00 | 75.00 | 23,586 |
04 Mar 2024 | 74.00 | 81.40 | 73.20 | 76.80 | 76.80 | 28,622 |
01 Mar 2024 | 71.60 | 72.00 | 71.20 | 71.60 | 71.60 | 6,274 |
29 Feb 2024 | 73.20 | 73.20 | 69.40 | 71.00 | 71.00 | 91,317 |
28 Feb 2024 | 73.40 | 73.40 | 72.80 | 73.20 | 73.20 | 4,891 |
27 Feb 2024 | 73.20 | 73.60 | 73.00 | 73.60 | 73.60 | 4,182 |
26 Feb 2024 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | 2,498 |
23 Feb 2024 | 73.40 | 74.00 | 72.80 | 73.20 | 73.20 | 4,590 |
22 Feb 2024 | 73.40 | 74.20 | 73.40 | 73.40 | 73.40 | 21,344 |
21 Feb 2024 | 73.80 | 74.00 | 73.00 | 73.80 | 73.80 | 8,971 |
20 Feb 2024 | 74.80 | 74.80 | 73.80 | 74.00 | 74.00 | 2,700 |
19 Feb 2024 | 74.00 | 74.80 | 73.80 | 74.00 | 74.00 | 4,536 |
16 Feb 2024 | 74.80 | 75.00 | 73.80 | 74.40 | 74.40 | 4,154 |
15 Feb 2024 | 73.60 | 74.40 | 73.00 | 74.40 | 74.40 | 5,682 |
14 Feb 2024 | 74.20 | 74.20 | 73.40 | 73.40 | 73.40 | 2,479 |
13 Feb 2024 | 74.80 | 74.80 | 73.80 | 74.60 | 74.60 | 1,906 |
12 Feb 2024 | 74.60 | 75.00 | 74.00 | 74.60 | 74.60 | 2,150 |
09 Feb 2024 | 74.60 | 74.60 | 74.00 | 74.00 | 74.00 | 1,539 |
08 Feb 2024 | 76.40 | 76.40 | 74.40 | 74.40 | 74.40 | 1,896 |
07 Feb 2024 | 73.80 | 75.60 | 73.80 | 75.60 | 75.60 | 3,407 |
06 Feb 2024 | 73.80 | 74.40 | 73.60 | 73.80 | 73.80 | 6,631 |
05 Feb 2024 | 73.80 | 74.00 | 73.40 | 73.60 | 73.60 | 6,583 |
02 Feb 2024 | 74.60 | 74.80 | 73.60 | 74.00 | 74.00 | 22,283 |
01 Feb 2024 | 76.00 | 76.00 | 74.80 | 74.80 | 74.80 | 3,259 |
31 Jan 2024 | 75.60 | 76.00 | 75.40 | 75.80 | 75.80 | 2,503 |
30 Jan 2024 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | 1,327 |
29 Jan 2024 | 75.00 | 75.80 | 74.80 | 75.60 | 75.60 | 2,181 |
26 Jan 2024 | 75.00 | 75.80 | 74.40 | 74.40 | 74.40 | 1,867 |
25 Jan 2024 | 75.00 | 75.60 | 74.40 | 74.60 | 74.60 | 2,647 |
24 Jan 2024 | 74.60 | 75.60 | 74.40 | 75.00 | 75.00 | 5,645 |
23 Jan 2024 | 75.20 | 75.20 | 74.40 | 74.40 | 74.40 | 1,962 |
22 Jan 2024 | 75.20 | 75.80 | 75.20 | 75.20 | 75.20 | 3,636 |
19 Jan 2024 | 77.00 | 77.00 | 74.00 | 75.60 | 75.60 | 21,020 |
18 Jan 2024 | 75.40 | 76.60 | 75.40 | 76.40 | 76.40 | 2,594 |
17 Jan 2024 | 77.60 | 77.60 | 76.00 | 76.00 | 76.00 | 6,463 |
16 Jan 2024 | 77.40 | 77.80 | 76.80 | 77.00 | 77.00 | 2,109 |
15 Jan 2024 | 76.80 | 77.20 | 76.80 | 77.00 | 77.00 | 2,158 |
12 Jan 2024 | 77.40 | 78.20 | 76.60 | 76.60 | 76.60 | 3,100 |
11 Jan 2024 | 77.00 | 77.40 | 76.80 | 77.40 | 77.40 | 10,415 |
10 Jan 2024 | 77.00 | 77.40 | 76.80 | 76.80 | 76.80 | 2,990 |
09 Jan 2024 | 77.20 | 77.60 | 76.40 | 77.00 | 77.00 | 1,858 |
08 Jan 2024 | 77.60 | 77.60 | 76.80 | 77.60 | 77.60 | 1,524 |
05 Jan 2024 | 77.60 | 78.40 | 77.00 | 77.40 | 77.40 | 3,051 |
04 Jan 2024 | 77.40 | 77.60 | 76.20 | 77.40 | 77.40 | 3,722 |
03 Jan 2024 | 79.20 | 79.60 | 77.40 | 77.40 | 77.40 | 3,781 |
29 Dec 2023 | 78.80 | 79.80 | 78.80 | 79.80 | 79.80 | 519 |
28 Dec 2023 | 78.80 | 79.60 | 78.80 | 79.60 | 79.60 | 524 |
27 Dec 2023 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | 413 |
22 Dec 2023 | 77.60 | 78.60 | 77.60 | 78.60 | 78.60 | 1,119 |
21 Dec 2023 | 77.20 | 77.80 | 77.20 | 77.40 | 77.40 | 2,566 |
20 Dec 2023 | 77.80 | 78.20 | 77.60 | 77.60 | 77.60 | 1,386 |
19 Dec 2023 | 77.80 | 78.00 | 77.20 | 77.40 | 77.40 | 2,539 |
18 Dec 2023 | 78.40 | 78.40 | 78.20 | 78.20 | 78.20 | 2,131 |
15 Dec 2023 | 78.40 | 78.80 | 78.40 | 78.80 | 78.80 | 5,940 |
14 Dec 2023 | 78.80 | 79.00 | 78.00 | 78.00 | 78.00 | 5,822 |
13 Dec 2023 | 78.60 | 79.20 | 78.60 | 78.80 | 78.80 | 15,877 |
12 Dec 2023 | 77.80 | 78.80 | 77.40 | 78.80 | 78.80 | 2,695 |
11 Dec 2023 | 78.20 | 78.40 | 77.40 | 77.80 | 77.80 | 7,461 |
08 Dec 2023 | 78.40 | 78.40 | 78.00 | 78.20 | 78.20 | 2,030 |
07 Dec 2023 | 78.80 | 78.80 | 78.20 | 78.60 | 78.60 | 1,484 |
06 Dec 2023 | 78.20 | 78.60 | 78.20 | 78.60 | 78.60 | 472 |
05 Dec 2023 | 78.80 | 78.80 | 78.20 | 78.20 | 78.20 | 493 |
04 Dec 2023 | 78.80 | 78.80 | 77.80 | 78.80 | 78.80 | 1,258 |
01 Dec 2023 | 79.60 | 79.60 | 78.00 | 78.60 | 78.60 | 2,635 |
30 Nov 2023 | 79.60 | 79.60 | 79.00 | 79.40 | 79.40 | 1,762 |
29 Nov 2023 | 78.20 | 79.60 | 78.20 | 79.40 | 79.40 | 1,681 |
28 Nov 2023 | 78.80 | 79.00 | 78.00 | 78.60 | 78.60 | 1,535 |
27 Nov 2023 | 79.00 | 79.00 | 78.80 | 79.00 | 79.00 | 689 |
24 Nov 2023 | 78.60 | 79.00 | 78.40 | 78.60 | 78.60 | 648 |
23 Nov 2023 | 78.60 | 78.60 | 78.20 | 78.20 | 78.20 | 1,244 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |