Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 73.77 | 73.77 | 70.01 | 70.34 | 70.34 | 1,206,378 |
01 May 2024 | 71.61 | 73.68 | 71.61 | 72.73 | 72.73 | 714,800 |
30 Apr 2024 | 72.45 | 72.82 | 71.38 | 71.81 | 71.81 | 840,700 |
29 Apr 2024 | 73.58 | 73.82 | 71.97 | 72.30 | 72.30 | 552,300 |
26 Apr 2024 | 72.27 | 73.52 | 71.66 | 73.26 | 73.26 | 594,800 |
25 Apr 2024 | 72.46 | 72.78 | 71.35 | 72.13 | 72.13 | 658,800 |
24 Apr 2024 | 73.74 | 74.12 | 72.41 | 73.12 | 73.12 | 736,500 |
23 Apr 2024 | 75.06 | 76.89 | 73.69 | 74.01 | 74.01 | 826,600 |
22 Apr 2024 | 73.68 | 75.14 | 72.02 | 74.54 | 74.54 | 1,927,900 |
19 Apr 2024 | 72.31 | 74.56 | 70.93 | 72.37 | 72.37 | 2,189,200 |
18 Apr 2024 | 74.40 | 75.07 | 71.21 | 72.00 | 72.00 | 4,711,000 |
17 Apr 2024 | 79.00 | 83.25 | 76.50 | 76.69 | 76.69 | 2,862,200 |
16 Apr 2024 | 75.29 | 84.89 | 75.00 | 79.84 | 79.84 | 7,381,400 |
15 Apr 2024 | 65.71 | 66.05 | 64.15 | 64.76 | 64.76 | 503,300 |
12 Apr 2024 | 68.04 | 68.67 | 64.84 | 65.88 | 65.88 | 586,900 |
11 Apr 2024 | 67.89 | 68.68 | 66.53 | 67.97 | 67.97 | 431,100 |
10 Apr 2024 | 67.12 | 68.12 | 66.53 | 67.28 | 67.28 | 541,600 |
09 Apr 2024 | 68.07 | 69.01 | 67.90 | 68.62 | 68.62 | 493,200 |
08 Apr 2024 | 68.74 | 68.90 | 67.32 | 67.70 | 67.70 | 376,900 |
05 Apr 2024 | 67.29 | 69.50 | 67.02 | 68.44 | 68.44 | 702,100 |
04 Apr 2024 | 68.49 | 69.33 | 66.61 | 67.21 | 67.21 | 661,500 |
03 Apr 2024 | 66.28 | 68.73 | 65.99 | 67.32 | 67.32 | 586,300 |
02 Apr 2024 | 66.94 | 67.55 | 65.93 | 66.67 | 66.67 | 502,800 |
01 Apr 2024 | 69.20 | 69.36 | 67.73 | 68.27 | 68.27 | 367,900 |
28 Mar 2024 | 69.78 | 70.00 | 68.14 | 69.20 | 69.20 | 878,600 |
27 Mar 2024 | 67.94 | 69.75 | 67.50 | 69.72 | 69.72 | 428,600 |
26 Mar 2024 | 68.88 | 69.27 | 67.13 | 67.33 | 67.33 | 303,700 |
25 Mar 2024 | 69.59 | 70.07 | 67.82 | 67.97 | 67.97 | 639,300 |
22 Mar 2024 | 68.74 | 69.90 | 68.74 | 69.02 | 69.02 | 821,200 |
21 Mar 2024 | 67.78 | 69.27 | 67.38 | 68.38 | 68.38 | 631,600 |
20 Mar 2024 | 65.50 | 67.41 | 64.95 | 67.21 | 67.21 | 978,900 |
19 Mar 2024 | 63.91 | 66.67 | 63.87 | 65.45 | 65.45 | 519,100 |
18 Mar 2024 | 64.97 | 65.98 | 64.75 | 65.37 | 65.37 | 488,600 |
15 Mar 2024 | 64.46 | 65.09 | 63.92 | 64.78 | 64.78 | 1,070,700 |
14 Mar 2024 | 64.96 | 65.10 | 63.30 | 64.57 | 64.57 | 610,700 |
13 Mar 2024 | 64.26 | 65.74 | 64.04 | 65.21 | 65.21 | 594,800 |
12 Mar 2024 | 65.03 | 65.36 | 64.20 | 64.37 | 64.37 | 685,300 |
11 Mar 2024 | 67.32 | 67.59 | 64.50 | 65.43 | 65.43 | 696,300 |
08 Mar 2024 | 67.40 | 69.07 | 66.84 | 67.48 | 67.48 | 608,900 |
07 Mar 2024 | 66.43 | 67.15 | 65.69 | 66.72 | 66.72 | 581,500 |
06 Mar 2024 | 67.40 | 67.96 | 65.96 | 66.03 | 66.03 | 482,100 |
05 Mar 2024 | 66.89 | 67.53 | 65.12 | 66.62 | 66.62 | 881,500 |
04 Mar 2024 | 71.83 | 71.94 | 67.16 | 67.23 | 67.23 | 853,100 |
01 Mar 2024 | 69.93 | 72.31 | 69.75 | 71.49 | 71.49 | 728,500 |
29 Feb 2024 | 71.56 | 71.75 | 69.13 | 69.52 | 69.52 | 519,600 |
28 Feb 2024 | 72.65 | 72.99 | 70.93 | 71.13 | 71.13 | 405,700 |
27 Feb 2024 | 72.38 | 73.44 | 71.65 | 72.90 | 72.90 | 642,000 |
26 Feb 2024 | 69.88 | 71.61 | 67.53 | 71.56 | 71.56 | 1,083,000 |
23 Feb 2024 | 71.44 | 71.44 | 68.13 | 70.16 | 70.16 | 1,151,600 |
22 Feb 2024 | 70.35 | 73.04 | 62.78 | 71.93 | 71.93 | 2,012,400 |
21 Feb 2024 | 73.30 | 74.14 | 72.16 | 73.28 | 73.28 | 752,800 |
20 Feb 2024 | 75.05 | 75.65 | 73.09 | 73.70 | 73.70 | 697,300 |
16 Feb 2024 | 74.61 | 76.11 | 73.54 | 75.65 | 75.65 | 861,300 |
15 Feb 2024 | 72.75 | 75.40 | 72.00 | 74.89 | 74.89 | 1,221,000 |
14 Feb 2024 | 71.26 | 72.21 | 71.04 | 71.99 | 71.99 | 611,700 |
13 Feb 2024 | 70.80 | 71.28 | 69.35 | 70.40 | 70.40 | 858,700 |
12 Feb 2024 | 73.39 | 73.81 | 72.02 | 72.73 | 72.73 | 803,800 |
09 Feb 2024 | 71.37 | 73.39 | 70.95 | 72.77 | 72.77 | 729,300 |
08 Feb 2024 | 69.22 | 72.29 | 68.66 | 71.60 | 71.60 | 1,009,900 |
07 Feb 2024 | 70.20 | 70.59 | 68.35 | 68.57 | 68.57 | 1,174,900 |
06 Feb 2024 | 69.02 | 70.30 | 68.56 | 70.09 | 70.09 | 763,600 |
05 Feb 2024 | 66.46 | 69.31 | 66.22 | 69.00 | 69.00 | 637,600 |
02 Feb 2024 | 67.38 | 68.09 | 65.99 | 67.25 | 67.25 | 549,400 |
01 Feb 2024 | 67.76 | 68.74 | 67.33 | 68.19 | 68.19 | 669,500 |
31 Jan 2024 | 68.49 | 69.33 | 67.26 | 67.34 | 67.34 | 704,700 |
30 Jan 2024 | 69.66 | 69.66 | 67.00 | 68.39 | 68.39 | 678,100 |
29 Jan 2024 | 67.23 | 70.15 | 66.85 | 69.86 | 69.86 | 671,000 |
26 Jan 2024 | 67.53 | 68.49 | 67.35 | 67.37 | 67.37 | 1,019,600 |
25 Jan 2024 | 67.20 | 67.40 | 66.41 | 66.98 | 66.98 | 986,900 |
24 Jan 2024 | 67.14 | 67.18 | 65.65 | 66.09 | 66.09 | 786,000 |
23 Jan 2024 | 67.92 | 67.94 | 66.29 | 66.46 | 66.46 | 592,000 |
22 Jan 2024 | 66.39 | 67.72 | 66.25 | 67.32 | 67.32 | 689,300 |
19 Jan 2024 | 65.39 | 65.84 | 64.38 | 65.45 | 65.45 | 2,102,700 |
18 Jan 2024 | 66.27 | 66.27 | 64.75 | 65.14 | 65.14 | 756,300 |
17 Jan 2024 | 66.65 | 67.21 | 65.36 | 65.95 | 65.95 | 614,600 |
16 Jan 2024 | 66.12 | 67.93 | 65.52 | 67.47 | 67.47 | 1,044,000 |
12 Jan 2024 | 68.93 | 69.14 | 65.87 | 66.36 | 66.36 | 795,100 |
11 Jan 2024 | 66.85 | 68.01 | 65.72 | 68.01 | 68.01 | 963,200 |
10 Jan 2024 | 71.00 | 71.11 | 67.30 | 67.58 | 67.58 | 873,200 |
09 Jan 2024 | 70.88 | 71.35 | 69.93 | 70.75 | 70.75 | 598,500 |
08 Jan 2024 | 67.99 | 71.71 | 67.68 | 71.66 | 71.66 | 713,200 |
05 Jan 2024 | 68.31 | 70.77 | 67.76 | 68.50 | 68.50 | 739,200 |
04 Jan 2024 | 69.62 | 69.97 | 68.79 | 69.04 | 69.04 | 645,200 |
03 Jan 2024 | 71.50 | 71.63 | 69.03 | 69.45 | 69.45 | 946,000 |
02 Jan 2024 | 70.69 | 72.33 | 69.43 | 70.49 | 70.49 | 847,700 |
29 Dec 2023 | 71.74 | 72.18 | 70.81 | 71.62 | 71.62 | 630,700 |
28 Dec 2023 | 73.65 | 74.17 | 71.46 | 71.99 | 71.99 | 794,600 |
27 Dec 2023 | 71.76 | 73.90 | 71.30 | 73.65 | 73.65 | 696,400 |
26 Dec 2023 | 70.79 | 71.36 | 69.89 | 71.28 | 71.28 | 657,600 |
22 Dec 2023 | 68.50 | 71.78 | 68.50 | 70.35 | 70.35 | 1,346,500 |
21 Dec 2023 | 65.37 | 66.86 | 65.37 | 66.69 | 66.69 | 668,000 |
20 Dec 2023 | 65.10 | 66.45 | 64.05 | 65.28 | 65.28 | 1,077,700 |
19 Dec 2023 | 65.76 | 67.27 | 65.40 | 65.52 | 65.52 | 841,200 |
18 Dec 2023 | 65.40 | 65.82 | 64.01 | 65.26 | 65.26 | 523,300 |
15 Dec 2023 | 65.81 | 66.70 | 64.64 | 65.44 | 65.44 | 1,167,600 |
14 Dec 2023 | 66.47 | 67.99 | 64.61 | 65.32 | 65.32 | 1,293,800 |
13 Dec 2023 | 64.23 | 66.63 | 63.69 | 66.34 | 66.34 | 1,343,300 |
12 Dec 2023 | 59.89 | 64.46 | 58.92 | 64.40 | 64.40 | 1,709,200 |
11 Dec 2023 | 61.77 | 61.77 | 59.05 | 59.89 | 59.89 | 786,900 |
08 Dec 2023 | 61.04 | 61.74 | 59.77 | 60.29 | 60.29 | 731,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |