Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 76.59 | 77.28 | 76.05 | 76.80 | 76.80 | 737,309 |
02 May 2024 | 73.00 | 74.75 | 72.31 | 74.62 | 74.62 | 732,400 |
01 May 2024 | 72.80 | 72.80 | 70.17 | 72.26 | 72.26 | 887,900 |
30 Apr 2024 | 71.65 | 73.55 | 71.47 | 73.14 | 73.14 | 1,044,900 |
29 Apr 2024 | 74.40 | 74.46 | 71.60 | 71.91 | 71.91 | 1,206,300 |
26 Apr 2024 | 74.32 | 75.11 | 73.51 | 74.46 | 74.46 | 584,100 |
25 Apr 2024 | 74.78 | 75.43 | 73.46 | 74.35 | 74.35 | 829,100 |
24 Apr 2024 | 75.13 | 75.56 | 74.29 | 74.71 | 74.71 | 650,000 |
23 Apr 2024 | 73.71 | 75.68 | 73.57 | 75.21 | 75.21 | 942,100 |
22 Apr 2024 | 73.57 | 74.59 | 72.54 | 73.70 | 73.70 | 1,019,800 |
19 Apr 2024 | 72.00 | 73.85 | 71.96 | 73.21 | 73.21 | 711,100 |
18 Apr 2024 | 72.07 | 72.95 | 71.60 | 72.29 | 72.29 | 662,900 |
17 Apr 2024 | 72.48 | 73.09 | 70.43 | 71.15 | 71.15 | 906,000 |
16 Apr 2024 | 72.44 | 72.62 | 71.47 | 71.89 | 71.89 | 1,028,600 |
15 Apr 2024 | 72.59 | 74.67 | 71.67 | 72.41 | 72.41 | 953,800 |
12 Apr 2024 | 72.64 | 73.25 | 71.45 | 71.52 | 71.52 | 759,700 |
11 Apr 2024 | 73.38 | 73.56 | 71.78 | 73.12 | 73.12 | 834,300 |
10 Apr 2024 | 71.95 | 72.97 | 71.18 | 72.82 | 72.82 | 1,011,900 |
09 Apr 2024 | 72.97 | 73.62 | 72.01 | 72.90 | 72.90 | 992,700 |
08 Apr 2024 | 73.10 | 75.09 | 72.96 | 72.97 | 72.97 | 1,319,300 |
05 Apr 2024 | 72.74 | 74.48 | 72.39 | 73.43 | 73.43 | 1,179,800 |
04 Apr 2024 | 68.83 | 72.43 | 68.83 | 71.16 | 71.16 | 1,762,600 |
03 Apr 2024 | 71.22 | 71.25 | 68.05 | 68.45 | 68.45 | 1,440,100 |
02 Apr 2024 | 73.28 | 73.49 | 71.10 | 71.42 | 71.42 | 1,256,000 |
01 Apr 2024 | 78.76 | 78.76 | 74.19 | 74.23 | 74.23 | 1,837,600 |
28 Mar 2024 | 78.87 | 79.66 | 78.60 | 79.57 | 79.57 | 601,700 |
27 Mar 2024 | 77.53 | 78.83 | 76.79 | 78.82 | 78.82 | 857,700 |
26 Mar 2024 | 79.00 | 79.75 | 75.96 | 76.10 | 76.10 | 1,227,300 |
25 Mar 2024 | 78.14 | 79.96 | 77.76 | 79.36 | 79.36 | 953,400 |
22 Mar 2024 | 79.47 | 80.12 | 77.81 | 78.17 | 78.17 | 1,240,600 |
21 Mar 2024 | 76.83 | 80.28 | 76.54 | 79.63 | 79.63 | 1,353,400 |
20 Mar 2024 | 74.64 | 78.00 | 73.59 | 76.29 | 76.29 | 3,089,900 |
19 Mar 2024 | 75.03 | 75.72 | 73.95 | 75.35 | 75.35 | 2,143,500 |
18 Mar 2024 | 74.04 | 75.07 | 73.56 | 75.00 | 75.00 | 1,628,800 |
15 Mar 2024 | 74.60 | 75.91 | 73.21 | 74.00 | 74.00 | 1,467,300 |
14 Mar 2024 | 75.53 | 76.39 | 73.21 | 74.65 | 74.65 | 942,400 |
13 Mar 2024 | 73.09 | 75.02 | 73.01 | 74.65 | 74.65 | 999,200 |
12 Mar 2024 | 74.84 | 76.28 | 74.34 | 74.52 | 74.52 | 554,800 |
11 Mar 2024 | 74.94 | 75.78 | 73.94 | 75.45 | 75.45 | 618,500 |
08 Mar 2024 | 75.42 | 75.51 | 73.64 | 74.55 | 74.55 | 470,100 |
07 Mar 2024 | 74.81 | 75.93 | 74.35 | 75.28 | 75.28 | 525,400 |
06 Mar 2024 | 76.23 | 76.73 | 74.46 | 74.92 | 74.92 | 729,500 |
05 Mar 2024 | 76.91 | 77.28 | 75.31 | 76.17 | 76.17 | 890,200 |
04 Mar 2024 | 78.96 | 80.09 | 76.89 | 77.00 | 77.00 | 761,300 |
01 Mar 2024 | 79.67 | 80.16 | 78.46 | 78.96 | 78.96 | 608,000 |
29 Feb 2024 | 80.04 | 80.89 | 79.17 | 80.17 | 80.17 | 658,800 |
28 Feb 2024 | 80.78 | 81.43 | 79.35 | 79.43 | 79.43 | 656,800 |
27 Feb 2024 | 81.25 | 82.04 | 80.58 | 81.16 | 81.16 | 609,900 |
26 Feb 2024 | 82.50 | 84.38 | 81.12 | 81.18 | 81.18 | 561,400 |
23 Feb 2024 | 80.72 | 83.44 | 80.72 | 82.66 | 82.66 | 1,023,600 |
22 Feb 2024 | 80.04 | 81.18 | 79.54 | 80.88 | 80.88 | 711,200 |
21 Feb 2024 | 79.59 | 81.06 | 78.58 | 79.68 | 79.68 | 687,700 |
20 Feb 2024 | 78.23 | 81.61 | 78.04 | 79.83 | 79.83 | 1,203,100 |
16 Feb 2024 | 76.34 | 78.00 | 75.28 | 77.82 | 77.82 | 622,200 |
15 Feb 2024 | 78.08 | 78.08 | 76.42 | 76.62 | 76.62 | 567,200 |
14 Feb 2024 | 79.09 | 79.47 | 76.53 | 77.98 | 77.98 | 777,900 |
13 Feb 2024 | 77.49 | 78.65 | 76.35 | 78.54 | 78.54 | 1,005,300 |
12 Feb 2024 | 76.50 | 78.85 | 76.31 | 78.84 | 78.84 | 1,100,200 |
09 Feb 2024 | 75.54 | 76.55 | 75.11 | 76.51 | 76.51 | 387,600 |
08 Feb 2024 | 74.19 | 77.48 | 73.82 | 75.62 | 75.62 | 604,000 |
07 Feb 2024 | 75.52 | 75.52 | 73.33 | 73.97 | 73.97 | 679,000 |
06 Feb 2024 | 73.15 | 75.11 | 72.72 | 75.01 | 75.01 | 511,100 |
05 Feb 2024 | 74.33 | 75.07 | 73.14 | 73.15 | 73.15 | 532,500 |
02 Feb 2024 | 73.61 | 75.95 | 72.92 | 75.07 | 75.07 | 559,000 |
01 Feb 2024 | 71.95 | 74.41 | 71.42 | 74.40 | 74.40 | 618,900 |
31 Jan 2024 | 73.34 | 73.65 | 71.74 | 71.93 | 71.93 | 616,400 |
30 Jan 2024 | 72.27 | 73.42 | 72.12 | 73.20 | 73.20 | 856,500 |
29 Jan 2024 | 72.73 | 73.92 | 72.15 | 72.84 | 72.84 | 610,400 |
26 Jan 2024 | 72.40 | 73.36 | 72.10 | 72.58 | 72.58 | 433,000 |
25 Jan 2024 | 71.54 | 72.75 | 71.54 | 72.05 | 72.05 | 688,000 |
24 Jan 2024 | 74.19 | 74.21 | 71.19 | 71.24 | 71.24 | 1,189,100 |
23 Jan 2024 | 74.58 | 74.67 | 73.19 | 74.00 | 74.00 | 762,800 |
22 Jan 2024 | 74.80 | 75.12 | 72.42 | 74.11 | 74.11 | 1,002,500 |
19 Jan 2024 | 74.31 | 75.71 | 72.55 | 74.77 | 74.77 | 872,000 |
18 Jan 2024 | 74.47 | 74.71 | 73.26 | 73.98 | 73.98 | 779,800 |
17 Jan 2024 | 74.34 | 75.30 | 73.30 | 74.41 | 74.41 | 990,400 |
16 Jan 2024 | 72.20 | 74.51 | 71.94 | 74.45 | 74.45 | 710,900 |
12 Jan 2024 | 71.85 | 72.61 | 71.10 | 71.70 | 71.70 | 669,300 |
11 Jan 2024 | 70.96 | 71.67 | 70.02 | 71.56 | 71.56 | 526,300 |
10 Jan 2024 | 70.70 | 71.44 | 70.39 | 71.07 | 71.07 | 1,001,000 |
09 Jan 2024 | 70.23 | 71.40 | 70.06 | 70.79 | 70.79 | 625,100 |
08 Jan 2024 | 70.18 | 71.31 | 69.11 | 70.73 | 70.73 | 603,900 |
05 Jan 2024 | 70.87 | 71.64 | 69.60 | 70.17 | 70.17 | 724,900 |
04 Jan 2024 | 69.85 | 71.15 | 69.60 | 70.78 | 70.78 | 1,050,400 |
03 Jan 2024 | 75.51 | 75.64 | 69.75 | 69.76 | 69.76 | 1,370,200 |
02 Jan 2024 | 75.32 | 76.51 | 74.47 | 75.13 | 75.13 | 1,084,900 |
29 Dec 2023 | 75.94 | 76.58 | 75.12 | 75.89 | 75.89 | 1,096,900 |
28 Dec 2023 | 75.03 | 76.69 | 74.89 | 76.17 | 76.17 | 753,200 |
27 Dec 2023 | 74.18 | 75.16 | 73.96 | 75.08 | 75.08 | 710,400 |
26 Dec 2023 | 72.00 | 74.28 | 71.72 | 74.12 | 74.12 | 803,700 |
22 Dec 2023 | 70.19 | 72.06 | 69.56 | 71.72 | 71.72 | 587,800 |
21 Dec 2023 | 71.29 | 71.84 | 70.07 | 70.85 | 70.85 | 1,318,200 |
20 Dec 2023 | 70.36 | 72.43 | 70.01 | 71.14 | 71.14 | 950,700 |
19 Dec 2023 | 71.41 | 72.47 | 70.75 | 70.98 | 70.98 | 649,800 |
18 Dec 2023 | 69.01 | 71.50 | 69.01 | 70.92 | 70.92 | 1,036,200 |
15 Dec 2023 | 71.88 | 72.22 | 68.57 | 68.78 | 68.78 | 2,112,400 |
14 Dec 2023 | 75.02 | 76.02 | 71.50 | 71.55 | 71.55 | 1,628,200 |
13 Dec 2023 | 73.23 | 75.24 | 72.93 | 75.18 | 75.18 | 887,600 |
12 Dec 2023 | 73.07 | 74.07 | 72.29 | 72.82 | 72.82 | 903,700 |
11 Dec 2023 | 72.36 | 73.34 | 71.90 | 73.32 | 73.32 | 758,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |