Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 74.22 | 74.35 | 73.49 | 74.14 | 74.14 | 2,620,156 |
18 Apr 2024 | 74.81 | 75.14 | 74.45 | 74.81 | 74.81 | 1,799,323 |
17 Apr 2024 | 74.57 | 75.21 | 74.24 | 74.40 | 74.40 | 1,863,829 |
16 Apr 2024 | 75.11 | 75.11 | 74.16 | 74.61 | 74.61 | 3,364,354 |
15 Apr 2024 | 75.52 | 77.12 | 75.52 | 76.24 | 76.24 | 2,436,821 |
12 Apr 2024 | 76.37 | 76.57 | 74.84 | 75.37 | 75.37 | 2,761,599 |
11 Apr 2024 | 76.05 | 76.24 | 75.11 | 75.74 | 75.74 | 2,083,716 |
10 Apr 2024 | 76.90 | 77.36 | 75.36 | 76.00 | 76.00 | 2,440,713 |
09 Apr 2024 | 76.40 | 76.70 | 75.95 | 76.18 | 76.18 | 1,879,793 |
08 Apr 2024 | 75.05 | 77.45 | 75.04 | 76.61 | 76.61 | 4,060,772 |
05 Apr 2024 | 74.29 | 74.78 | 74.00 | 74.71 | 74.71 | 2,919,782 |
04 Apr 2024 | 73.95 | 75.63 | 73.78 | 75.27 | 75.27 | 3,037,790 |
03 Apr 2024 | 73.69 | 74.02 | 73.19 | 73.91 | 73.91 | 2,693,400 |
02 Apr 2024 | 74.20 | 74.23 | 73.35 | 73.47 | 73.47 | 2,459,790 |
28 Mar 2024 | 73.62 | 74.10 | 73.36 | 73.81 | 73.81 | 2,523,071 |
27 Mar 2024 | 73.45 | 73.82 | 72.84 | 73.52 | 73.52 | 2,007,814 |
26 Mar 2024 | 73.77 | 74.04 | 73.32 | 73.45 | 73.45 | 2,053,627 |
25 Mar 2024 | 73.58 | 73.77 | 73.35 | 73.72 | 73.72 | 1,377,705 |
22 Mar 2024 | 73.34 | 73.64 | 72.96 | 73.50 | 73.50 | 1,735,721 |
21 Mar 2024 | 74.47 | 74.52 | 73.04 | 73.34 | 73.34 | 2,452,128 |
20 Mar 2024 | 74.05 | 74.05 | 73.42 | 73.80 | 73.80 | 1,631,620 |
19 Mar 2024 | 73.64 | 74.23 | 73.29 | 74.15 | 74.15 | 2,524,749 |
18 Mar 2024 | 73.38 | 73.94 | 73.11 | 73.36 | 73.36 | 1,790,934 |
15 Mar 2024 | 72.88 | 73.98 | 72.69 | 73.10 | 73.10 | 7,718,621 |
14 Mar 2024 | 72.50 | 73.45 | 72.18 | 72.54 | 72.54 | 3,021,335 |
13 Mar 2024 | 72.99 | 73.13 | 72.24 | 72.49 | 72.49 | 2,930,477 |
12 Mar 2024 | 72.49 | 73.49 | 72.18 | 73.32 | 73.32 | 3,658,094 |
11 Mar 2024 | 72.38 | 72.50 | 72.01 | 72.40 | 72.40 | 1,915,139 |
08 Mar 2024 | 72.40 | 73.01 | 72.04 | 72.55 | 72.55 | 2,024,985 |
07 Mar 2024 | 72.25 | 72.55 | 71.06 | 72.40 | 72.40 | 2,665,450 |
06 Mar 2024 | 73.68 | 73.84 | 72.79 | 72.85 | 72.85 | 2,513,190 |
05 Mar 2024 | 73.80 | 73.80 | 72.67 | 73.76 | 73.76 | 1,782,226 |
04 Mar 2024 | 73.82 | 74.25 | 73.53 | 73.74 | 73.74 | 1,924,498 |
01 Mar 2024 | 74.17 | 75.07 | 73.87 | 74.09 | 74.09 | 4,126,828 |
29 Feb 2024 | 73.53 | 74.27 | 73.22 | 73.64 | 73.64 | 4,241,706 |
28 Feb 2024 | 72.85 | 73.49 | 72.39 | 73.40 | 73.40 | 3,369,399 |
27 Feb 2024 | 71.30 | 72.52 | 71.15 | 72.16 | 72.16 | 2,467,850 |
26 Feb 2024 | 71.36 | 71.90 | 70.77 | 71.36 | 71.36 | 2,730,537 |
23 Feb 2024 | 71.68 | 72.92 | 71.36 | 71.68 | 71.68 | 4,349,780 |
22 Feb 2024 | 70.95 | 72.24 | 70.36 | 71.27 | 71.27 | 7,352,263 |
21 Feb 2024 | 67.57 | 68.66 | 67.37 | 68.07 | 68.07 | 3,552,731 |
20 Feb 2024 | 67.31 | 67.43 | 66.45 | 66.78 | 66.78 | 2,526,297 |
19 Feb 2024 | 67.37 | 67.69 | 67.17 | 67.63 | 67.63 | 1,774,036 |
16 Feb 2024 | 67.36 | 68.03 | 67.33 | 67.38 | 67.38 | 2,853,188 |
15 Feb 2024 | 66.15 | 67.17 | 66.10 | 66.85 | 66.85 | 2,872,026 |
14 Feb 2024 | 65.12 | 65.79 | 64.98 | 65.53 | 65.53 | 1,247,134 |
13 Feb 2024 | 65.69 | 66.39 | 65.27 | 65.44 | 65.44 | 2,324,829 |
12 Feb 2024 | 65.24 | 66.01 | 65.17 | 65.65 | 65.65 | 1,431,014 |
09 Feb 2024 | 65.10 | 65.46 | 64.60 | 64.92 | 64.92 | 1,751,091 |
08 Feb 2024 | 64.35 | 65.27 | 63.94 | 65.04 | 65.04 | 1,836,118 |
07 Feb 2024 | 64.14 | 65.16 | 63.98 | 63.98 | 63.98 | 2,028,234 |
06 Feb 2024 | 63.75 | 64.14 | 63.33 | 63.96 | 63.96 | 1,844,561 |
05 Feb 2024 | 64.55 | 64.61 | 63.15 | 63.18 | 63.18 | 2,387,817 |
02 Feb 2024 | 64.00 | 65.13 | 63.70 | 64.34 | 64.34 | 3,770,724 |
01 Feb 2024 | 62.87 | 63.55 | 62.75 | 63.08 | 63.08 | 2,449,579 |
31 Jan 2024 | 62.14 | 63.02 | 62.04 | 62.85 | 62.85 | 3,123,530 |
30 Jan 2024 | 62.16 | 62.81 | 61.54 | 62.26 | 62.26 | 2,006,522 |
29 Jan 2024 | 61.34 | 61.88 | 60.76 | 61.88 | 61.88 | 2,159,220 |
26 Jan 2024 | 59.76 | 61.30 | 59.76 | 61.26 | 61.26 | 3,214,963 |
25 Jan 2024 | 60.60 | 60.65 | 59.40 | 59.75 | 59.75 | 2,851,011 |
24 Jan 2024 | 60.60 | 61.03 | 60.09 | 60.73 | 60.73 | 1,859,667 |
23 Jan 2024 | 59.44 | 60.92 | 59.33 | 60.22 | 60.22 | 2,735,630 |
22 Jan 2024 | 59.41 | 60.05 | 59.14 | 59.29 | 59.29 | 2,169,356 |
19 Jan 2024 | 60.10 | 60.15 | 59.02 | 59.11 | 59.11 | 3,089,578 |
18 Jan 2024 | 59.12 | 60.33 | 58.84 | 59.84 | 59.84 | 2,416,672 |
17 Jan 2024 | 60.25 | 60.51 | 59.21 | 59.32 | 59.32 | 3,506,283 |
16 Jan 2024 | 61.18 | 61.42 | 60.71 | 61.28 | 61.28 | 2,225,382 |
15 Jan 2024 | 61.22 | 61.67 | 60.70 | 61.42 | 61.42 | 1,911,584 |
12 Jan 2024 | 62.42 | 62.53 | 61.18 | 61.36 | 61.36 | 2,974,285 |
11 Jan 2024 | 63.52 | 64.03 | 62.22 | 62.22 | 62.22 | 2,415,628 |
10 Jan 2024 | 63.74 | 64.06 | 62.96 | 62.96 | 62.96 | 2,266,784 |
09 Jan 2024 | 63.55 | 63.84 | 63.23 | 63.80 | 63.80 | 2,111,832 |
08 Jan 2024 | 62.50 | 63.61 | 62.14 | 63.56 | 63.56 | 1,681,104 |
05 Jan 2024 | 62.00 | 63.30 | 61.51 | 62.55 | 62.55 | 2,345,812 |
04 Jan 2024 | 62.42 | 62.86 | 62.24 | 62.32 | 62.32 | 2,207,718 |
03 Jan 2024 | 63.38 | 63.61 | 61.89 | 62.20 | 62.20 | 2,310,818 |
02 Jan 2024 | 62.75 | 63.78 | 62.26 | 63.33 | 63.33 | 1,724,329 |
29 Dec 2023 | 62.30 | 62.76 | 62.26 | 62.55 | 62.55 | 748,677 |
28 Dec 2023 | 62.79 | 62.83 | 62.22 | 62.26 | 62.26 | 1,318,193 |
27 Dec 2023 | 62.67 | 63.02 | 62.38 | 62.67 | 62.67 | 1,234,302 |
22 Dec 2023 | 62.61 | 63.25 | 62.53 | 62.85 | 62.85 | 1,656,994 |
21 Dec 2023 | 62.40 | 62.78 | 62.08 | 62.71 | 62.71 | 1,594,417 |
20 Dec 2023 | 63.37 | 63.92 | 62.91 | 63.14 | 63.14 | 1,880,142 |
19 Dec 2023 | 63.25 | 63.66 | 63.15 | 63.21 | 63.21 | 1,758,153 |
18 Dec 2023 | 63.73 | 63.81 | 63.29 | 63.54 | 63.54 | 2,444,623 |
15 Dec 2023 | 64.01 | 65.32 | 63.97 | 64.37 | 64.37 | 6,512,480 |
14 Dec 2023 | 63.40 | 64.19 | 63.05 | 63.50 | 63.50 | 4,322,932 |
13 Dec 2023 | 61.94 | 62.61 | 61.67 | 61.74 | 61.74 | 2,621,757 |
12 Dec 2023 | 63.27 | 63.61 | 62.72 | 62.72 | 62.72 | 2,164,014 |
11 Dec 2023 | 62.96 | 63.25 | 62.47 | 63.05 | 63.05 | 2,199,996 |
08 Dec 2023 | 62.44 | 63.11 | 62.11 | 62.87 | 62.87 | 2,934,602 |
07 Dec 2023 | 62.08 | 62.56 | 61.96 | 62.34 | 62.34 | 2,073,491 |
06 Dec 2023 | 61.70 | 62.98 | 61.43 | 62.37 | 62.37 | 2,600,586 |
05 Dec 2023 | 60.30 | 61.68 | 60.22 | 61.45 | 61.45 | 3,039,437 |
04 Dec 2023 | 60.10 | 60.76 | 59.82 | 60.52 | 60.52 | 2,116,842 |
01 Dec 2023 | 59.67 | 60.16 | 59.46 | 60.14 | 60.14 | 1,957,079 |
30 Nov 2023 | 59.58 | 59.78 | 58.99 | 59.58 | 59.58 | 3,589,967 |
29 Nov 2023 | 58.00 | 59.54 | 57.97 | 59.29 | 59.29 | 3,050,584 |
28 Nov 2023 | 58.00 | 58.00 | 57.59 | 57.96 | 57.96 | 2,082,850 |
27 Nov 2023 | 58.50 | 58.65 | 58.05 | 58.36 | 58.36 | 1,800,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |