Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.10 | 70.64 | 69.62 | 70.00 | 70.00 | 375,411 |
02 May 2024 | 70.00 | 70.92 | 69.24 | 69.90 | 69.90 | 526,220 |
30 Apr 2024 | 69.50 | 69.92 | 69.28 | 69.90 | 69.90 | 675,557 |
29 Apr 2024 | 68.92 | 69.72 | 68.74 | 69.28 | 69.28 | 476,167 |
26 Apr 2024 | 69.88 | 70.06 | 68.68 | 68.92 | 68.92 | 537,102 |
25 Apr 2024 | 71.62 | 71.62 | 69.16 | 69.50 | 69.50 | 617,704 |
24 Apr 2024 | 71.28 | 71.56 | 70.92 | 71.38 | 71.38 | 472,853 |
23 Apr 2024 | 71.00 | 71.36 | 70.66 | 71.06 | 71.06 | 471,616 |
22 Apr 2024 | 70.00 | 70.94 | 69.88 | 70.82 | 70.82 | 473,020 |
19 Apr 2024 | 69.22 | 69.80 | 68.08 | 69.60 | 69.60 | 523,769 |
18 Apr 2024 | 68.84 | 70.08 | 68.84 | 70.00 | 70.00 | 657,606 |
17 Apr 2024 | 67.74 | 69.28 | 67.68 | 68.64 | 68.64 | 420,528 |
16 Apr 2024 | 67.80 | 68.04 | 67.28 | 67.60 | 67.60 | 437,482 |
15 Apr 2024 | 68.96 | 69.30 | 68.38 | 68.50 | 68.50 | 433,122 |
12 Apr 2024 | 68.82 | 70.00 | 68.48 | 68.68 | 68.68 | 425,775 |
11 Apr 2024 | 68.76 | 69.18 | 67.92 | 68.96 | 68.96 | 548,308 |
10 Apr 2024 | 69.56 | 69.68 | 68.32 | 68.76 | 68.76 | 509,573 |
09 Apr 2024 | 69.90 | 70.04 | 69.20 | 69.20 | 69.20 | 389,701 |
08 Apr 2024 | 69.24 | 70.10 | 69.22 | 69.92 | 69.92 | 659,308 |
05 Apr 2024 | 68.86 | 69.34 | 68.30 | 69.30 | 69.30 | 462,162 |
04 Apr 2024 | 69.56 | 69.82 | 68.98 | 69.64 | 69.64 | 495,591 |
03 Apr 2024 | 69.48 | 69.84 | 69.30 | 69.40 | 69.40 | 569,017 |
02 Apr 2024 | 69.14 | 69.62 | 68.88 | 69.36 | 69.36 | 553,150 |
28 Mar 2024 | 69.52 | 69.70 | 69.14 | 69.42 | 69.42 | 530,979 |
27 Mar 2024 | 69.26 | 69.86 | 69.10 | 69.48 | 69.48 | 451,411 |
26 Mar 2024 | 68.68 | 69.30 | 68.56 | 69.02 | 69.02 | 449,951 |
25 Mar 2024 | 68.30 | 68.82 | 68.28 | 68.78 | 68.78 | 528,401 |
22 Mar 2024 | 68.74 | 69.14 | 68.26 | 68.26 | 68.26 | 716,209 |
21 Mar 2024 | 68.66 | 68.98 | 68.16 | 68.90 | 68.90 | 481,650 |
20 Mar 2024 | 68.56 | 68.88 | 67.54 | 68.22 | 68.22 | 449,925 |
19 Mar 2024 | 68.52 | 68.84 | 68.12 | 68.74 | 68.74 | 508,451 |
18 Mar 2024 | 69.00 | 69.12 | 68.04 | 68.50 | 68.50 | 296,069 |
15 Mar 2024 | 68.54 | 69.58 | 68.54 | 69.04 | 69.04 | 1,542,157 |
14 Mar 2024 | 68.12 | 68.54 | 67.76 | 68.18 | 68.18 | 391,166 |
13 Mar 2024 | 68.50 | 69.06 | 68.24 | 68.44 | 68.44 | 497,050 |
12 Mar 2024 | 67.80 | 68.70 | 67.64 | 68.62 | 68.62 | 675,085 |
11 Mar 2024 | 67.50 | 68.06 | 67.22 | 67.58 | 67.58 | 499,914 |
08 Mar 2024 | 67.60 | 68.28 | 67.30 | 67.88 | 67.88 | 512,890 |
07 Mar 2024 | 67.72 | 68.30 | 67.30 | 67.58 | 67.58 | 606,316 |
06 Mar 2024 | 67.52 | 68.44 | 67.52 | 68.02 | 68.02 | 682,765 |
05 Mar 2024 | 67.00 | 67.68 | 66.54 | 67.52 | 67.52 | 680,939 |
04 Mar 2024 | 65.78 | 66.60 | 65.78 | 66.46 | 66.46 | 385,821 |
01 Mar 2024 | 65.08 | 66.30 | 65.08 | 65.86 | 65.86 | 459,252 |
29 Feb 2024 | 65.84 | 66.10 | 64.90 | 64.90 | 64.90 | 1,326,557 |
28 Feb 2024 | 64.84 | 66.22 | 64.72 | 66.10 | 66.10 | 862,935 |
27 Feb 2024 | 63.92 | 65.10 | 63.88 | 65.08 | 65.08 | 768,818 |
26 Feb 2024 | 63.94 | 64.30 | 63.80 | 64.00 | 64.00 | 472,285 |
23 Feb 2024 | 63.36 | 64.18 | 63.28 | 64.08 | 64.08 | 568,058 |
22 Feb 2024 | 63.12 | 63.86 | 63.08 | 63.26 | 63.26 | 686,724 |
21 Feb 2024 | 62.20 | 62.78 | 62.14 | 62.58 | 62.58 | 529,226 |
20 Feb 2024 | 62.58 | 63.14 | 61.90 | 62.04 | 62.04 | 554,615 |
19 Feb 2024 | 62.88 | 63.20 | 62.72 | 62.90 | 62.90 | 476,338 |
16 Feb 2024 | 63.26 | 63.84 | 63.10 | 63.10 | 63.10 | 542,732 |
15 Feb 2024 | 63.14 | 63.38 | 62.08 | 62.94 | 62.94 | 764,908 |
14 Feb 2024 | 62.76 | 63.56 | 62.70 | 63.10 | 63.10 | 699,983 |
13 Feb 2024 | 63.20 | 63.20 | 62.36 | 62.82 | 62.82 | 817,487 |
12 Feb 2024 | 60.90 | 63.04 | 60.90 | 62.98 | 62.98 | 709,362 |
09 Feb 2024 | 60.40 | 60.68 | 59.56 | 60.62 | 60.62 | 645,646 |
08 Feb 2024 | 57.16 | 60.84 | 56.94 | 60.16 | 60.16 | 792,616 |
07 Feb 2024 | 58.12 | 58.44 | 56.02 | 56.58 | 56.58 | 1,012,590 |
06 Feb 2024 | 59.30 | 59.48 | 58.30 | 58.40 | 58.40 | 535,655 |
05 Feb 2024 | 59.74 | 60.00 | 58.82 | 59.00 | 59.00 | 524,560 |
02 Feb 2024 | 59.66 | 60.40 | 59.40 | 59.40 | 59.40 | 553,516 |
01 Feb 2024 | 59.26 | 60.16 | 59.00 | 59.20 | 59.20 | 808,426 |
31 Jan 2024 | 60.70 | 61.16 | 60.24 | 60.48 | 60.48 | 544,421 |
30 Jan 2024 | 60.46 | 60.88 | 60.36 | 60.58 | 60.58 | 371,909 |
29 Jan 2024 | 60.72 | 60.74 | 59.86 | 60.30 | 60.30 | 409,826 |
26 Jan 2024 | 59.82 | 60.86 | 59.82 | 60.72 | 60.72 | 453,487 |
25 Jan 2024 | 60.48 | 60.58 | 59.78 | 59.94 | 59.94 | 453,130 |
24 Jan 2024 | 60.30 | 60.58 | 59.74 | 60.50 | 60.50 | 492,109 |
23 Jan 2024 | 59.98 | 60.48 | 59.70 | 59.86 | 59.86 | 531,617 |
22 Jan 2024 | 60.02 | 60.62 | 59.34 | 59.70 | 59.70 | 552,764 |
19 Jan 2024 | 59.36 | 60.62 | 59.22 | 59.70 | 59.70 | 703,827 |
18 Jan 2024 | 57.68 | 58.46 | 57.50 | 58.22 | 58.22 | 611,300 |
17 Jan 2024 | 57.48 | 57.74 | 56.98 | 57.66 | 57.66 | 693,245 |
16 Jan 2024 | 58.30 | 58.56 | 57.62 | 58.12 | 58.12 | 476,858 |
15 Jan 2024 | 58.72 | 59.06 | 58.60 | 58.78 | 58.78 | 392,752 |
12 Jan 2024 | 58.86 | 59.58 | 58.44 | 58.44 | 58.44 | 595,923 |
11 Jan 2024 | 59.90 | 60.14 | 58.74 | 58.74 | 58.74 | 511,614 |
10 Jan 2024 | 60.08 | 60.64 | 59.82 | 59.82 | 59.82 | 619,001 |
09 Jan 2024 | 60.42 | 60.54 | 59.78 | 60.54 | 60.54 | 592,394 |
08 Jan 2024 | 60.70 | 61.08 | 60.18 | 60.54 | 60.54 | 348,037 |
05 Jan 2024 | 60.90 | 61.26 | 60.56 | 60.86 | 60.86 | 676,479 |
04 Jan 2024 | 60.04 | 61.28 | 60.04 | 61.14 | 61.14 | 725,162 |
03 Jan 2024 | 60.80 | 61.46 | 59.94 | 60.16 | 60.16 | 576,839 |
02 Jan 2024 | 59.00 | 60.48 | 59.00 | 60.48 | 60.48 | 522,185 |
29 Dec 2023 | 58.44 | 58.96 | 58.22 | 58.72 | 58.72 | 335,142 |
28 Dec 2023 | 58.62 | 58.84 | 58.46 | 58.56 | 58.56 | 352,222 |
27 Dec 2023 | 58.34 | 58.70 | 57.86 | 58.60 | 58.60 | 304,469 |
22 Dec 2023 | 57.82 | 58.26 | 57.68 | 58.00 | 58.00 | 308,170 |
21 Dec 2023 | 57.66 | 57.86 | 57.22 | 57.86 | 57.86 | 463,378 |
20 Dec 2023 | 57.50 | 58.06 | 57.14 | 57.90 | 57.90 | 545,819 |
19 Dec 2023 | 57.50 | 57.98 | 56.96 | 57.24 | 57.24 | 492,893 |
18 Dec 2023 | 58.22 | 58.60 | 57.52 | 57.54 | 57.54 | 431,675 |
15 Dec 2023 | 58.38 | 58.74 | 57.90 | 58.54 | 58.54 | 1,526,850 |
14 Dec 2023 | 56.46 | 58.72 | 56.46 | 58.24 | 58.24 | 1,466,922 |
13 Dec 2023 | 55.80 | 56.62 | 55.50 | 55.84 | 55.84 | 549,386 |
12 Dec 2023 | 56.64 | 56.92 | 55.92 | 55.96 | 55.96 | 622,605 |
11 Dec 2023 | 56.94 | 57.06 | 56.50 | 56.72 | 56.72 | 508,579 |
08 Dec 2023 | 55.94 | 57.26 | 55.94 | 56.96 | 56.96 | 860,403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |