Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 82.26 | 84.08 | 80.78 | 82.62 | 82.62 | 193,708 |
02 May 2024 | 79.88 | 81.94 | 79.56 | 81.60 | 81.60 | 180,056 |
30 Apr 2024 | 78.80 | 80.78 | 78.80 | 79.92 | 79.92 | 308,116 |
29 Apr 2024 | 77.08 | 78.54 | 76.74 | 77.52 | 77.52 | 202,491 |
26 Apr 2024 | 74.04 | 77.30 | 74.04 | 76.92 | 76.92 | 132,678 |
25 Apr 2024 | 74.34 | 75.94 | 73.86 | 74.82 | 74.82 | 193,024 |
24 Apr 2024 | 75.70 | 76.02 | 73.98 | 74.36 | 74.36 | 159,177 |
23 Apr 2024 | 75.40 | 76.78 | 75.24 | 75.68 | 75.68 | 164,702 |
22 Apr 2024 | 74.50 | 75.62 | 74.48 | 74.78 | 74.78 | 120,322 |
19 Apr 2024 | 72.72 | 74.36 | 72.72 | 74.28 | 74.28 | 91,001 |
18 Apr 2024 | 72.44 | 73.86 | 71.90 | 73.22 | 73.22 | 128,806 |
17 Apr 2024 | 72.44 | 73.10 | 71.40 | 71.88 | 71.88 | 139,196 |
16 Apr 2024 | 74.24 | 74.32 | 72.46 | 72.98 | 72.98 | 162,869 |
15 Apr 2024 | 75.38 | 76.50 | 74.88 | 75.30 | 75.30 | 99,007 |
12 Apr 2024 | 75.82 | 76.66 | 75.06 | 75.56 | 75.56 | 111,674 |
11 Apr 2024 | 74.26 | 76.10 | 73.98 | 75.20 | 75.20 | 189,418 |
10 Apr 2024 | 77.18 | 78.10 | 74.56 | 75.00 | 75.00 | 183,989 |
09 Apr 2024 | 76.86 | 77.18 | 75.80 | 76.50 | 76.50 | 112,804 |
08 Apr 2024 | 75.34 | 77.38 | 75.00 | 77.06 | 77.06 | 90,044 |
05 Apr 2024 | 75.38 | 75.94 | 74.70 | 75.34 | 75.34 | 113,008 |
04 Apr 2024 | 76.82 | 76.96 | 76.06 | 76.66 | 76.66 | 111,640 |
03 Apr 2024 | 76.78 | 77.54 | 75.70 | 76.80 | 76.80 | 131,520 |
02 Apr 2024 | 78.28 | 78.98 | 75.98 | 76.64 | 76.64 | 177,776 |
28 Mar 2024 | 79.86 | 80.14 | 78.82 | 79.58 | 79.58 | 176,880 |
27 Mar 2024 | 79.32 | 79.66 | 77.92 | 79.50 | 79.50 | 157,548 |
26 Mar 2024 | 78.92 | 79.74 | 78.18 | 79.40 | 79.40 | 117,686 |
25 Mar 2024 | 79.68 | 80.08 | 78.46 | 78.66 | 78.66 | 172,141 |
22 Mar 2024 | 75.16 | 78.20 | 74.26 | 78.00 | 78.00 | 233,287 |
21 Mar 2024 | 75.60 | 77.52 | 75.42 | 75.42 | 75.42 | 178,984 |
20 Mar 2024 | 73.20 | 74.90 | 72.52 | 74.34 | 74.34 | 122,559 |
19 Mar 2024 | 72.24 | 74.06 | 71.94 | 73.64 | 73.64 | 122,474 |
18 Mar 2024 | 70.50 | 72.82 | 70.36 | 72.44 | 72.44 | 165,506 |
15 Mar 2024 | 74.50 | 74.52 | 69.86 | 70.12 | 70.12 | 607,635 |
14 Mar 2024 | 75.70 | 76.20 | 74.34 | 74.66 | 74.66 | 157,597 |
13 Mar 2024 | 74.96 | 75.78 | 73.74 | 75.34 | 75.34 | 223,342 |
12 Mar 2024 | 76.14 | 76.50 | 73.96 | 74.12 | 74.12 | 195,602 |
11 Mar 2024 | 74.00 | 76.36 | 73.50 | 75.90 | 75.90 | 215,070 |
08 Mar 2024 | 71.16 | 73.28 | 70.20 | 72.24 | 72.24 | 215,291 |
07 Mar 2024 | 68.28 | 71.50 | 67.80 | 70.96 | 70.96 | 227,838 |
06 Mar 2024 | 68.82 | 70.02 | 68.34 | 68.56 | 68.56 | 193,295 |
05 Mar 2024 | 68.90 | 69.26 | 68.24 | 68.82 | 68.82 | 131,630 |
04 Mar 2024 | 70.70 | 70.70 | 68.56 | 69.12 | 69.12 | 128,206 |
01 Mar 2024 | 68.34 | 70.22 | 68.34 | 70.20 | 70.20 | 158,608 |
29 Feb 2024 | 68.30 | 69.40 | 67.76 | 68.02 | 68.02 | 334,108 |
28 Feb 2024 | 70.00 | 70.00 | 67.36 | 67.94 | 67.94 | 156,326 |
27 Feb 2024 | 68.90 | 70.50 | 68.70 | 69.76 | 69.76 | 106,395 |
26 Feb 2024 | 71.16 | 71.16 | 69.14 | 69.14 | 69.14 | 117,719 |
23 Feb 2024 | 70.66 | 70.94 | 69.40 | 70.80 | 70.80 | 103,532 |
22 Feb 2024 | 70.78 | 70.96 | 69.26 | 70.58 | 70.58 | 167,542 |
21 Feb 2024 | 70.02 | 71.54 | 69.86 | 69.96 | 69.96 | 107,744 |
20 Feb 2024 | 70.52 | 70.88 | 69.80 | 70.82 | 70.82 | 97,913 |
19 Feb 2024 | 71.06 | 72.06 | 70.44 | 70.82 | 70.82 | 88,608 |
16 Feb 2024 | 71.90 | 71.90 | 70.66 | 71.30 | 71.30 | 74,626 |
15 Feb 2024 | 70.46 | 72.28 | 69.86 | 71.58 | 71.58 | 99,911 |
14 Feb 2024 | 70.02 | 70.20 | 69.10 | 69.48 | 69.48 | 147,173 |
13 Feb 2024 | 71.60 | 72.28 | 69.10 | 69.44 | 69.44 | 118,692 |
12 Feb 2024 | 70.72 | 72.24 | 70.72 | 71.74 | 71.74 | 73,063 |
09 Feb 2024 | 71.26 | 72.10 | 69.96 | 70.22 | 70.22 | 89,131 |
08 Feb 2024 | 71.02 | 71.52 | 70.34 | 70.90 | 70.90 | 80,862 |
07 Feb 2024 | 71.58 | 72.08 | 70.72 | 70.78 | 70.78 | 154,901 |
06 Feb 2024 | 73.28 | 73.70 | 71.44 | 71.80 | 71.80 | 186,658 |
05 Feb 2024 | 75.10 | 75.66 | 73.38 | 73.40 | 73.40 | 112,142 |
02 Feb 2024 | 76.80 | 78.16 | 74.54 | 75.10 | 75.10 | 111,367 |
01 Feb 2024 | 76.90 | 77.66 | 75.02 | 76.04 | 76.04 | 187,736 |
31 Jan 2024 | 75.94 | 78.02 | 75.68 | 77.46 | 77.46 | 130,903 |
30 Jan 2024 | 76.98 | 78.10 | 75.44 | 75.86 | 75.86 | 107,345 |
29 Jan 2024 | 74.24 | 76.56 | 73.00 | 76.28 | 76.28 | 150,342 |
26 Jan 2024 | 74.34 | 74.72 | 72.84 | 74.38 | 74.38 | 96,022 |
25 Jan 2024 | 73.66 | 74.78 | 72.72 | 74.64 | 74.64 | 154,004 |
24 Jan 2024 | 73.32 | 75.14 | 73.18 | 74.34 | 74.34 | 150,796 |
23 Jan 2024 | 73.76 | 74.02 | 71.50 | 71.50 | 71.50 | 126,649 |
22 Jan 2024 | 73.58 | 74.10 | 72.60 | 73.38 | 73.38 | 152,870 |
19 Jan 2024 | 72.60 | 73.02 | 71.90 | 72.42 | 72.42 | 144,860 |
18 Jan 2024 | 72.24 | 72.46 | 71.42 | 72.12 | 72.12 | 140,926 |
17 Jan 2024 | 71.86 | 71.98 | 70.72 | 71.70 | 71.70 | 179,757 |
16 Jan 2024 | 74.76 | 75.16 | 73.10 | 73.56 | 73.56 | 183,924 |
15 Jan 2024 | 75.30 | 76.52 | 75.08 | 75.44 | 75.44 | 129,414 |
12 Jan 2024 | 74.02 | 76.04 | 74.02 | 75.26 | 75.26 | 149,916 |
11 Jan 2024 | 75.06 | 75.84 | 73.32 | 73.36 | 73.36 | 257,680 |
10 Jan 2024 | 74.22 | 76.90 | 74.22 | 75.42 | 75.42 | 139,138 |
09 Jan 2024 | 74.56 | 75.28 | 73.98 | 74.10 | 74.10 | 170,468 |
08 Jan 2024 | 73.66 | 74.56 | 72.56 | 74.56 | 74.56 | 180,921 |
05 Jan 2024 | 74.52 | 75.12 | 73.12 | 74.40 | 74.40 | 169,481 |
04 Jan 2024 | 75.18 | 76.50 | 74.42 | 75.02 | 75.02 | 151,532 |
03 Jan 2024 | 77.10 | 78.06 | 75.14 | 75.42 | 75.42 | 178,848 |
02 Jan 2024 | 79.46 | 79.84 | 77.38 | 77.66 | 77.66 | 138,124 |
29 Dec 2023 | 79.80 | 80.10 | 78.98 | 79.32 | 79.32 | 79,454 |
28 Dec 2023 | 79.74 | 79.84 | 78.70 | 79.68 | 79.68 | 70,990 |
27 Dec 2023 | 78.66 | 79.52 | 78.40 | 79.52 | 79.52 | 122,723 |
22 Dec 2023 | 77.96 | 78.74 | 77.92 | 78.54 | 78.54 | 63,696 |
21 Dec 2023 | 78.10 | 78.90 | 77.48 | 78.38 | 78.38 | 96,343 |
20 Dec 2023 | 78.80 | 79.70 | 78.42 | 79.02 | 79.02 | 213,107 |
19 Dec 2023 | 78.34 | 80.00 | 78.12 | 78.60 | 78.60 | 138,096 |
18 Dec 2023 | 76.26 | 78.14 | 76.26 | 77.88 | 77.88 | 174,042 |
15 Dec 2023 | 78.24 | 79.62 | 77.12 | 77.66 | 77.66 | 525,981 |
14 Dec 2023 | 78.36 | 79.72 | 76.90 | 78.48 | 78.48 | 402,713 |
13 Dec 2023 | 72.58 | 73.48 | 72.30 | 73.00 | 73.00 | 192,136 |
12 Dec 2023 | 73.36 | 73.64 | 72.12 | 72.58 | 72.58 | 297,446 |
11 Dec 2023 | 72.22 | 72.92 | 71.52 | 72.90 | 72.90 | 131,976 |
08 Dec 2023 | 72.80 | 73.00 | 70.88 | 72.18 | 72.18 | 168,618 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |