Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 84.49 | 88.83 | 84.49 | 88.12 | 88.12 | 58,400 |
25 Apr 2024 | 79.58 | 86.26 | 78.19 | 85.26 | 85.26 | 48,800 |
24 Apr 2024 | 81.63 | 83.12 | 79.18 | 81.06 | 81.06 | 67,400 |
23 Apr 2024 | 76.40 | 82.10 | 76.40 | 81.63 | 81.63 | 57,700 |
22 Apr 2024 | 75.28 | 76.46 | 74.66 | 76.12 | 76.12 | 54,700 |
19 Apr 2024 | 75.05 | 75.24 | 74.25 | 75.10 | 75.10 | 13,200 |
18 Apr 2024 | 75.84 | 76.06 | 75.00 | 75.30 | 75.30 | 26,200 |
17 Apr 2024 | 77.76 | 77.76 | 75.31 | 76.12 | 76.12 | 59,300 |
16 Apr 2024 | 78.97 | 78.97 | 76.51 | 77.12 | 77.12 | 34,000 |
15 Apr 2024 | 79.66 | 80.35 | 79.01 | 79.27 | 79.27 | 58,700 |
12 Apr 2024 | 81.57 | 81.57 | 79.29 | 79.56 | 79.56 | 45,000 |
11 Apr 2024 | 83.06 | 83.06 | 80.68 | 81.46 | 81.46 | 62,300 |
10 Apr 2024 | 82.96 | 84.09 | 81.85 | 82.38 | 82.38 | 51,100 |
09 Apr 2024 | 84.28 | 85.25 | 83.25 | 83.99 | 83.99 | 80,600 |
08 Apr 2024 | 84.85 | 85.38 | 83.45 | 84.05 | 84.05 | 33,400 |
05 Apr 2024 | 83.90 | 85.97 | 83.68 | 85.25 | 85.25 | 64,500 |
04 Apr 2024 | 83.02 | 85.13 | 82.56 | 84.07 | 84.07 | 57,300 |
03 Apr 2024 | 79.55 | 82.97 | 79.55 | 82.97 | 82.97 | 77,600 |
02 Apr 2024 | 76.72 | 80.50 | 76.18 | 80.14 | 80.14 | 54,000 |
01 Apr 2024 | 78.56 | 79.09 | 76.82 | 78.10 | 78.10 | 77,200 |
28 Mar 2024 | 79.57 | 79.57 | 78.69 | 79.09 | 79.09 | 61,600 |
27 Mar 2024 | 77.07 | 79.23 | 77.07 | 79.00 | 79.00 | 52,200 |
26 Mar 2024 | 74.70 | 78.17 | 74.54 | 77.31 | 77.31 | 98,700 |
25 Mar 2024 | 73.77 | 76.52 | 73.30 | 74.81 | 74.81 | 99,100 |
22 Mar 2024 | 71.43 | 74.00 | 70.58 | 73.26 | 73.26 | 46,100 |
21 Mar 2024 | 69.59 | 70.73 | 68.56 | 70.37 | 70.37 | 52,300 |
20 Mar 2024 | 68.39 | 69.97 | 68.25 | 69.67 | 69.67 | 24,200 |
19 Mar 2024 | 69.02 | 69.02 | 67.56 | 68.76 | 68.76 | 27,600 |
18 Mar 2024 | 70.33 | 70.55 | 69.17 | 69.41 | 69.41 | 19,400 |
15 Mar 2024 | 69.62 | 70.24 | 69.16 | 70.06 | 70.06 | 84,800 |
14 Mar 2024 | 68.50 | 69.64 | 67.98 | 69.34 | 69.34 | 48,600 |
13 Mar 2024 | 66.99 | 68.82 | 66.63 | 68.49 | 68.49 | 76,800 |
12 Mar 2024 | 66.90 | 67.31 | 66.12 | 66.99 | 66.99 | 40,100 |
11 Mar 2024 | 67.72 | 69.06 | 66.48 | 67.09 | 67.09 | 50,200 |
08 Mar 2024 | 67.51 | 68.88 | 67.51 | 68.01 | 68.01 | 48,300 |
07 Mar 2024 | 69.37 | 69.37 | 66.96 | 67.68 | 67.68 | 65,000 |
06 Mar 2024 | 68.81 | 69.77 | 68.61 | 68.83 | 68.83 | 38,900 |
05 Mar 2024 | 69.51 | 69.64 | 68.32 | 68.41 | 68.41 | 37,700 |
04 Mar 2024 | 69.50 | 70.27 | 69.31 | 69.31 | 69.31 | 48,900 |
01 Mar 2024 | 69.75 | 70.90 | 69.57 | 70.04 | 70.04 | 59,300 |
29 Feb 2024 | 69.47 | 69.95 | 69.12 | 69.58 | 69.58 | 71,100 |
28 Feb 2024 | 70.12 | 70.12 | 68.50 | 68.96 | 68.96 | 75,000 |
27 Feb 2024 | 70.56 | 71.01 | 70.09 | 70.52 | 70.52 | 57,300 |
26 Feb 2024 | 71.90 | 71.90 | 70.50 | 70.56 | 70.56 | 32,200 |
23 Feb 2024 | 70.96 | 72.00 | 70.49 | 71.00 | 71.00 | 28,500 |
22 Feb 2024 | 73.25 | 73.25 | 70.31 | 70.96 | 70.96 | 69,000 |
21 Feb 2024 | 70.93 | 71.44 | 70.35 | 71.06 | 71.06 | 24,600 |
20 Feb 2024 | 72.78 | 72.78 | 71.24 | 71.51 | 71.51 | 35,200 |
16 Feb 2024 | 72.81 | 73.41 | 72.05 | 72.47 | 72.47 | 28,900 |
15 Feb 2024 | 73.36 | 74.21 | 73.04 | 73.41 | 73.41 | 29,400 |
14 Feb 2024 | 73.82 | 74.00 | 73.00 | 73.46 | 73.46 | 43,100 |
13 Feb 2024 | 72.83 | 74.13 | 72.50 | 73.08 | 73.08 | 27,800 |
12 Feb 2024 | 75.03 | 75.48 | 73.77 | 73.94 | 73.94 | 23,600 |
09 Feb 2024 | 76.41 | 76.57 | 74.43 | 75.09 | 75.09 | 53,500 |
08 Feb 2024 | 75.22 | 76.89 | 75.22 | 76.78 | 76.78 | 76,400 |
07 Feb 2024 | 76.85 | 77.60 | 75.30 | 75.91 | 75.91 | 40,400 |
06 Feb 2024 | 76.39 | 77.63 | 75.45 | 77.26 | 77.26 | 77,300 |
05 Feb 2024 | 75.00 | 76.24 | 72.21 | 76.04 | 76.04 | 37,200 |
02 Feb 2024 | 73.65 | 75.32 | 73.65 | 75.22 | 75.22 | 62,800 |
01 Feb 2024 | 73.84 | 74.54 | 73.08 | 74.20 | 74.20 | 54,100 |
31 Jan 2024 | 75.18 | 75.24 | 72.90 | 73.51 | 73.51 | 47,100 |
30 Jan 2024 | 74.10 | 75.40 | 72.53 | 74.37 | 74.37 | 58,700 |
29 Jan 2024 | 73.67 | 74.42 | 72.90 | 73.99 | 73.99 | 31,500 |
26 Jan 2024 | 74.98 | 74.98 | 71.92 | 74.21 | 74.21 | 52,000 |
25 Jan 2024 | 71.92 | 73.47 | 71.04 | 72.69 | 72.69 | 59,900 |
24 Jan 2024 | 72.16 | 72.16 | 70.50 | 71.10 | 71.10 | 136,900 |
23 Jan 2024 | 71.81 | 71.87 | 70.30 | 71.24 | 71.24 | 88,000 |
22 Jan 2024 | 73.90 | 74.82 | 71.24 | 71.24 | 71.24 | 40,700 |
19 Jan 2024 | 72.37 | 74.08 | 71.82 | 73.67 | 73.67 | 92,600 |
18 Jan 2024 | 72.74 | 73.42 | 71.55 | 72.98 | 72.98 | 28,200 |
17 Jan 2024 | 72.05 | 72.94 | 70.12 | 72.75 | 72.75 | 61,000 |
16 Jan 2024 | 74.64 | 74.64 | 71.61 | 72.67 | 72.67 | 47,600 |
12 Jan 2024 | 76.06 | 76.58 | 74.78 | 75.64 | 75.64 | 34,800 |
11 Jan 2024 | 76.36 | 76.36 | 74.42 | 76.02 | 76.02 | 43,700 |
10 Jan 2024 | 76.25 | 76.70 | 75.42 | 76.15 | 76.15 | 40,700 |
09 Jan 2024 | 80.00 | 80.05 | 75.44 | 76.25 | 76.25 | 66,200 |
08 Jan 2024 | 79.89 | 81.42 | 77.89 | 80.68 | 80.68 | 68,000 |
05 Jan 2024 | 78.52 | 81.14 | 78.52 | 80.53 | 80.53 | 144,200 |
04 Jan 2024 | 79.52 | 80.69 | 79.32 | 79.43 | 79.43 | 26,500 |
03 Jan 2024 | 81.39 | 83.21 | 79.85 | 79.95 | 79.95 | 38,100 |
02 Jan 2024 | 85.01 | 85.25 | 81.50 | 82.44 | 82.44 | 112,800 |
29 Dec 2023 | 85.19 | 85.48 | 83.97 | 84.63 | 84.63 | 29,800 |
28 Dec 2023 | 85.40 | 85.93 | 84.66 | 85.33 | 85.33 | 28,700 |
27 Dec 2023 | 84.66 | 85.57 | 84.53 | 85.07 | 85.07 | 62,300 |
26 Dec 2023 | 83.31 | 85.13 | 83.31 | 84.66 | 84.66 | 21,900 |
22 Dec 2023 | 85.29 | 85.29 | 82.95 | 83.27 | 83.27 | 45,200 |
21 Dec 2023 | 85.21 | 86.06 | 83.33 | 84.39 | 84.39 | 43,100 |
20 Dec 2023 | 84.79 | 86.19 | 84.58 | 84.58 | 84.58 | 64,400 |
19 Dec 2023 | 87.07 | 87.07 | 84.83 | 85.60 | 85.60 | 84,400 |
18 Dec 2023 | 83.03 | 86.58 | 81.93 | 86.17 | 86.17 | 131,900 |
15 Dec 2023 | 80.03 | 83.68 | 79.47 | 83.10 | 83.10 | 127,000 |
14 Dec 2023 | 71.00 | 81.05 | 71.00 | 80.63 | 80.63 | 174,400 |
13 Dec 2023 | 69.57 | 70.62 | 68.64 | 70.40 | 70.40 | 44,400 |
12 Dec 2023 | 71.35 | 71.35 | 69.59 | 69.94 | 69.94 | 114,400 |
11 Dec 2023 | 71.04 | 71.72 | 70.79 | 70.90 | 70.90 | 75,700 |
08 Dec 2023 | 70.88 | 72.38 | 70.88 | 71.55 | 71.55 | 54,400 |
07 Dec 2023 | 71.35 | 71.92 | 71.02 | 71.32 | 71.32 | 46,300 |
06 Dec 2023 | 72.65 | 73.62 | 71.50 | 71.55 | 71.55 | 36,400 |
05 Dec 2023 | 71.06 | 72.54 | 69.02 | 71.95 | 71.95 | 77,500 |
04 Dec 2023 | 72.74 | 73.61 | 71.29 | 71.76 | 71.76 | 146,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |