Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 71.81 | 72.07 | 71.63 | 71.69 | 71.69 | 12,920 |
29 Apr 2024 | 72.10 | 72.11 | 71.41 | 71.48 | 71.48 | 29,496 |
26 Apr 2024 | 71.32 | 71.72 | 71.05 | 71.56 | 71.56 | 22,839 |
25 Apr 2024 | 69.97 | 70.13 | 69.05 | 69.79 | 69.79 | 34,060 |
24 Apr 2024 | 71.83 | 71.92 | 70.79 | 71.21 | 71.21 | 33,862 |
23 Apr 2024 | 70.19 | 71.22 | 70.02 | 71.22 | 71.22 | 8,141 |
22 Apr 2024 | 69.85 | 69.99 | 69.36 | 69.57 | 69.57 | 128,254 |
19 Apr 2024 | 70.37 | 70.80 | 69.96 | 70.05 | 70.05 | 306,656 |
18 Apr 2024 | 71.82 | 71.82 | 71.05 | 71.55 | 71.55 | 2,284 |
17 Apr 2024 | 71.72 | 72.20 | 71.39 | 71.39 | 71.39 | 1,858 |
16 Apr 2024 | 71.54 | 71.89 | 71.41 | 71.81 | 71.81 | 13,933 |
15 Apr 2024 | 73.38 | 73.72 | 73.12 | 73.13 | 73.13 | 4,242 |
12 Apr 2024 | 73.85 | 74.18 | 72.93 | 73.38 | 73.38 | 15,948 |
11 Apr 2024 | 73.39 | 73.72 | 72.96 | 73.42 | 73.42 | 2,987 |
10 Apr 2024 | 73.71 | 73.80 | 72.29 | 73.10 | 73.10 | 5,838 |
09 Apr 2024 | 74.19 | 74.22 | 73.11 | 73.16 | 73.16 | 2,147 |
08 Apr 2024 | 73.97 | 74.39 | 73.84 | 74.11 | 74.11 | 3,033 |
05 Apr 2024 | 73.12 | 73.90 | 73.05 | 73.87 | 73.87 | 5,060 |
04 Apr 2024 | 74.25 | 74.75 | 74.19 | 74.58 | 74.58 | 5,549 |
03 Apr 2024 | 73.35 | 74.19 | 73.22 | 74.19 | 74.19 | 9,995 |
02 Apr 2024 | 73.80 | 74.11 | 72.85 | 73.08 | 73.08 | 16,766 |
28 Mar 2024 | 74.12 | 74.17 | 73.85 | 74.04 | 74.04 | 17,199 |
27 Mar 2024 | 74.66 | 74.66 | 73.68 | 73.81 | 73.81 | 7,904 |
26 Mar 2024 | 74.55 | 74.80 | 74.55 | 74.61 | 74.61 | 12,730 |
25 Mar 2024 | 74.50 | 74.57 | 74.08 | 74.44 | 74.44 | 5,496 |
22 Mar 2024 | 74.43 | 74.61 | 74.29 | 74.42 | 74.42 | 6,326 |
21 Mar 2024 | 74.41 | 74.71 | 74.09 | 74.71 | 74.71 | 12,015 |
20 Mar 2024 | 72.98 | 73.13 | 72.84 | 73.01 | 73.01 | 33,471 |
19 Mar 2024 | 72.68 | 72.69 | 72.00 | 72.64 | 72.64 | 44,340 |
18 Mar 2024 | 72.40 | 72.89 | 72.08 | 72.63 | 72.63 | 2,778 |
15 Mar 2024 | 72.45 | 72.77 | 71.97 | 71.97 | 71.97 | 54,121 |
14 Mar 2024 | 72.99 | 73.21 | 72.43 | 72.64 | 72.64 | 2,617 |
13 Mar 2024 | 73.03 | 73.22 | 72.72 | 72.72 | 72.72 | 2,899 |
12 Mar 2024 | 72.08 | 72.90 | 71.79 | 72.71 | 72.71 | 10,905 |
11 Mar 2024 | 72.36 | 72.47 | 71.39 | 71.82 | 71.82 | 3,737 |
08 Mar 2024 | 73.99 | 74.36 | 73.31 | 73.31 | 73.31 | 31,782 |
07 Mar 2024 | 72.30 | 73.64 | 72.20 | 73.63 | 73.63 | 16,509 |
06 Mar 2024 | 72.22 | 72.86 | 72.22 | 72.66 | 72.66 | 3,795 |
05 Mar 2024 | 72.58 | 72.69 | 71.70 | 71.81 | 71.81 | 23,601 |
04 Mar 2024 | 72.44 | 72.78 | 72.37 | 72.68 | 72.68 | 8,106 |
01 Mar 2024 | 71.35 | 72.05 | 71.16 | 71.98 | 71.98 | 12,166 |
29 Feb 2024 | 70.33 | 70.84 | 70.21 | 70.50 | 70.50 | 28,480 |
28 Feb 2024 | 70.38 | 70.38 | 70.02 | 70.29 | 70.29 | 7,277 |
27 Feb 2024 | 70.63 | 70.70 | 70.32 | 70.55 | 70.55 | 12,871 |
26 Feb 2024 | 70.34 | 70.83 | 70.34 | 70.68 | 70.68 | 2,560 |
23 Feb 2024 | 70.60 | 70.97 | 70.37 | 70.43 | 70.43 | 57,343 |
22 Feb 2024 | 69.55 | 70.36 | 69.55 | 70.24 | 70.24 | 4,214 |
21 Feb 2024 | 68.28 | 68.48 | 67.85 | 68.08 | 68.08 | 194,582 |
20 Feb 2024 | 69.31 | 69.40 | 68.23 | 68.37 | 68.37 | 253,684 |
19 Feb 2024 | 69.28 | 69.44 | 69.28 | 69.35 | 69.35 | 2,839 |
16 Feb 2024 | 69.75 | 69.84 | 68.96 | 69.51 | 69.51 | 4,476 |
15 Feb 2024 | 69.25 | 69.45 | 69.00 | 69.17 | 69.17 | 5,826 |
14 Feb 2024 | 68.40 | 68.73 | 68.33 | 68.70 | 68.70 | 3,470 |
13 Feb 2024 | 68.92 | 69.02 | 67.71 | 68.27 | 68.27 | 8,360 |
12 Feb 2024 | 69.04 | 69.27 | 68.89 | 69.27 | 69.27 | 6,764 |
09 Feb 2024 | 68.30 | 68.75 | 68.15 | 68.71 | 68.71 | 2,069 |
08 Feb 2024 | 68.24 | 68.29 | 68.11 | 68.26 | 68.26 | 4,155 |
07 Feb 2024 | 67.16 | 68.07 | 67.15 | 67.99 | 67.99 | 1,392 |
06 Feb 2024 | 67.63 | 67.78 | 67.12 | 67.21 | 67.21 | 29,374 |
05 Feb 2024 | 66.71 | 67.28 | 66.71 | 67.04 | 67.04 | 14,531 |
02 Feb 2024 | 66.58 | 66.85 | 66.24 | 66.85 | 66.85 | 29,767 |
01 Feb 2024 | 65.02 | 65.36 | 64.90 | 65.30 | 65.30 | 22,347 |
31 Jan 2024 | 65.43 | 65.43 | 64.98 | 65.04 | 65.04 | 57,899 |
30 Jan 2024 | 66.00 | 66.00 | 65.46 | 65.75 | 65.75 | 12,495 |
29 Jan 2024 | 65.16 | 65.25 | 65.10 | 65.18 | 65.18 | 4,556 |
26 Jan 2024 | 64.60 | 64.98 | 64.52 | 65.08 | 65.08 | 2,985 |
25 Jan 2024 | 65.13 | 65.44 | 65.08 | 65.38 | 65.38 | 10,786 |
24 Jan 2024 | 64.87 | 65.31 | 64.75 | 65.29 | 65.29 | 2,267 |
23 Jan 2024 | 64.47 | 64.47 | 63.96 | 63.99 | 63.99 | 2,694 |
22 Jan 2024 | 64.28 | 64.69 | 64.28 | 64.54 | 64.54 | 12,712 |
19 Jan 2024 | 63.38 | 63.64 | 63.38 | 63.63 | 63.63 | 1,673 |
18 Jan 2024 | 62.59 | 63.01 | 62.56 | 63.15 | 63.15 | 2,418 |
17 Jan 2024 | 62.46 | 62.59 | 61.92 | 62.39 | 62.39 | 56,451 |
16 Jan 2024 | 62.37 | 63.08 | 62.35 | 63.03 | 63.03 | 38,169 |
15 Jan 2024 | 63.02 | 63.30 | 62.97 | 63.10 | 63.10 | 19,129 |
12 Jan 2024 | 62.75 | 63.04 | 62.61 | 62.98 | 62.98 | 2,876 |
11 Jan 2024 | 62.86 | 62.91 | 62.10 | 62.10 | 62.10 | 5,505 |
10 Jan 2024 | 61.76 | 62.32 | 61.76 | 62.16 | 62.16 | 1,121 |
09 Jan 2024 | 61.57 | 61.58 | 61.31 | 61.58 | 61.58 | 693 |
08 Jan 2024 | 60.57 | 61.20 | 60.19 | 61.17 | 61.17 | 5,823 |
05 Jan 2024 | 60.25 | 60.88 | 59.94 | 60.76 | 60.76 | 4,382 |
04 Jan 2024 | 60.55 | 60.74 | 60.34 | 60.74 | 60.74 | 5,956 |
03 Jan 2024 | 60.75 | 60.81 | 60.22 | 60.30 | 60.30 | 8,402 |
02 Jan 2024 | 61.95 | 61.95 | 60.55 | 60.68 | 60.68 | 17,091 |
29 Dec 2023 | 61.50 | 61.84 | 61.50 | 61.78 | 61.78 | 1,006 |
28 Dec 2023 | 62.00 | 62.02 | 61.70 | 61.77 | 61.77 | 1,050 |
27 Dec 2023 | 61.50 | 61.64 | 61.34 | 61.62 | 61.62 | 6,452 |
22 Dec 2023 | 61.03 | 61.18 | 61.01 | 61.22 | 61.22 | 398 |
21 Dec 2023 | 60.77 | 60.96 | 60.69 | 60.94 | 60.94 | 33,258 |
20 Dec 2023 | 61.20 | 61.37 | 60.90 | 61.17 | 61.17 | 14,918 |
19 Dec 2023 | 60.64 | 61.12 | 60.64 | 61.06 | 61.06 | 51,063 |
18 Dec 2023 | 60.26 | 60.63 | 60.20 | 60.63 | 60.63 | 2,268 |
15 Dec 2023 | 60.33 | 60.44 | 60.28 | 60.40 | 60.40 | 35,524 |
14 Dec 2023 | 60.54 | 60.71 | 60.06 | 60.23 | 60.23 | 23,758 |
13 Dec 2023 | 60.00 | 60.17 | 59.97 | 60.04 | 60.04 | 2,747 |
12 Dec 2023 | 59.54 | 59.70 | 59.48 | 59.74 | 59.74 | 1,710 |
11 Dec 2023 | 59.14 | 59.40 | 59.14 | 59.27 | 59.27 | 9,269 |
08 Dec 2023 | 58.78 | 59.18 | 58.60 | 58.92 | 58.92 | 1,572 |
07 Dec 2023 | 58.35 | 58.65 | 58.01 | 58.65 | 58.65 | 28,932 |
06 Dec 2023 | 58.86 | 58.94 | 58.46 | 58.46 | 58.46 | 666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |