Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 79.28 | 79.68 | 79.15 | 79.65 | 79.65 | 1,114 |
08 May 2024 | 78.40 | 79.28 | 76.90 | 78.99 | 78.99 | 9,505 |
07 May 2024 | 78.72 | 79.15 | 77.57 | 78.38 | 78.38 | 9,505 |
06 May 2024 | 78.15 | 79.10 | 77.93 | 78.48 | 78.48 | 9,350 |
03 May 2024 | 79.18 | 79.60 | 77.95 | 78.11 | 78.11 | 8,533 |
02 May 2024 | 79.20 | 79.88 | 78.40 | 78.95 | 78.95 | 11,326 |
01 May 2024 | 81.47 | 81.55 | 78.85 | 79.00 | 79.00 | 11,058 |
30 Apr 2024 | 82.80 | 83.30 | 80.95 | 81.93 | 81.93 | 10,757 |
29 Apr 2024 | 83.93 | 83.93 | 82.43 | 82.63 | 82.63 | 9,266 |
26 Apr 2024 | 83.85 | 84.45 | 83.35 | 83.85 | 83.85 | 7,803 |
25 Apr 2024 | 82.82 | 83.82 | 82.00 | 83.57 | 83.57 | 9,635 |
24 Apr 2024 | 83.35 | 83.70 | 82.45 | 82.81 | 82.81 | 10,515 |
23 Apr 2024 | 82.20 | 83.43 | 80.90 | 83.36 | 83.36 | 11,970 |
22 Apr 2024 | 81.90 | 82.28 | 80.70 | 81.90 | 81.90 | 9,359 |
19 Apr 2024 | 82.65 | 86.18 | 82.00 | 83.14 | 83.14 | 17,699 |
18 Apr 2024 | 82.85 | 83.45 | 81.65 | 82.73 | 82.73 | 1,408 |
17 Apr 2024 | 85.38 | 85.50 | 82.55 | 82.69 | 82.69 | 7,967 |
16 Apr 2024 | 85.65 | 86.18 | 84.72 | 85.36 | 85.36 | 8,036 |
15 Apr 2024 | 86.30 | 86.30 | 84.05 | 85.41 | 85.41 | 11,828 |
12 Apr 2024 | 85.63 | 87.65 | 85.30 | 85.66 | 85.66 | 11,027 |
11 Apr 2024 | 86.40 | 86.63 | 84.85 | 85.02 | 85.02 | 9,229 |
10 Apr 2024 | 85.32 | 86.40 | 84.53 | 86.21 | 86.21 | 10,912 |
09 Apr 2024 | 86.57 | 86.97 | 85.10 | 85.23 | 85.23 | 9,171 |
08 Apr 2024 | 86.05 | 87.10 | 84.68 | 86.43 | 86.43 | 11,686 |
05 Apr 2024 | 86.88 | 87.65 | 86.32 | 86.91 | 86.91 | 9,245 |
04 Apr 2024 | 85.60 | 87.20 | 84.65 | 86.59 | 86.59 | 9,127 |
03 Apr 2024 | 85.50 | 86.20 | 84.85 | 85.43 | 85.43 | 8,407 |
02 Apr 2024 | 84.05 | 85.47 | 83.85 | 85.15 | 85.15 | 9,746 |
01 Apr 2024 | 83.18 | 84.50 | 82.63 | 83.71 | 83.71 | 8,260 |
28 Mar 2024 | 81.72 | 83.22 | 81.53 | 83.17 | 83.17 | 7,290 |
27 Mar 2024 | 81.32 | 81.72 | 80.55 | 81.35 | 81.35 | 7,558 |
26 Mar 2024 | 81.97 | 82.38 | 81.00 | 81.62 | 81.62 | 7,521 |
25 Mar 2024 | 80.80 | 82.45 | 80.60 | 81.95 | 81.95 | 8,001 |
22 Mar 2024 | 80.85 | 81.45 | 80.43 | 80.63 | 80.63 | 6,308 |
21 Mar 2024 | 81.47 | 81.93 | 80.32 | 81.07 | 81.07 | 7,644 |
20 Mar 2024 | 82.55 | 82.65 | 80.85 | 81.27 | 81.27 | 9,557 |
19 Mar 2024 | 82.78 | 83.82 | 82.40 | 83.47 | 83.47 | 8,306 |
18 Mar 2024 | 81.15 | 83.07 | 80.97 | 82.72 | 82.72 | 1,474 |
15 Mar 2024 | 81.20 | 81.43 | 80.47 | 81.04 | 81.04 | 6,414 |
14 Mar 2024 | 79.57 | 81.63 | 79.57 | 81.26 | 81.26 | 6,760 |
13 Mar 2024 | 78.07 | 79.88 | 77.57 | 79.72 | 79.72 | 6,622 |
12 Mar 2024 | 78.15 | 78.72 | 77.32 | 77.56 | 77.56 | 7,061 |
11 Mar 2024 | 78.00 | 78.45 | 76.80 | 77.93 | 77.93 | 7,233 |
08 Mar 2024 | 79.47 | 79.97 | 77.55 | 78.01 | 78.01 | 8,281 |
07 Mar 2024 | 79.13 | 79.53 | 78.03 | 78.93 | 78.93 | 10,351 |
06 Mar 2024 | 78.18 | 80.65 | 78.00 | 79.13 | 79.13 | 9,918 |
05 Mar 2024 | 78.70 | 79.47 | 77.50 | 78.15 | 78.15 | 12,133 |
04 Mar 2024 | 80.03 | 80.43 | 78.57 | 78.74 | 78.74 | 8,719 |
01 Mar 2024 | 78.35 | 80.88 | 78.07 | 79.97 | 79.97 | 9,200 |
29 Feb 2024 | 78.30 | 79.25 | 77.93 | 78.26 | 78.26 | 9,058 |
28 Feb 2024 | 78.47 | 79.63 | 77.80 | 78.54 | 78.54 | 8,954 |
27 Feb 2024 | 77.47 | 79.05 | 77.18 | 78.87 | 78.87 | 7,432 |
26 Feb 2024 | 76.45 | 78.03 | 75.82 | 77.58 | 77.58 | 6,903 |
23 Feb 2024 | 78.35 | 78.40 | 76.35 | 76.49 | 76.49 | 8,571 |
22 Feb 2024 | 78.10 | 78.93 | 77.22 | 78.61 | 78.61 | 8,716 |
21 Feb 2024 | 77.15 | 78.07 | 76.32 | 77.91 | 77.91 | 9,467 |
20 Feb 2024 | 78.35 | 78.57 | 76.80 | 77.04 | 77.04 | 13,678 |
16 Feb 2024 | 78.18 | 79.25 | 77.25 | 79.19 | 79.19 | 9,155 |
15 Feb 2024 | 76.57 | 78.45 | 75.78 | 78.03 | 78.03 | 2,024 |
14 Feb 2024 | 77.85 | 78.75 | 76.38 | 76.64 | 76.64 | 7,893 |
13 Feb 2024 | 77.00 | 78.47 | 76.85 | 77.87 | 77.87 | 8,994 |
12 Feb 2024 | 76.57 | 77.10 | 75.53 | 76.92 | 76.92 | 6,211 |
09 Feb 2024 | 76.40 | 77.28 | 75.93 | 76.84 | 76.84 | 6,638 |
08 Feb 2024 | 74.05 | 76.60 | 73.57 | 76.22 | 76.22 | 8,704 |
07 Feb 2024 | 73.50 | 74.20 | 73.25 | 73.86 | 73.86 | 7,162 |
06 Feb 2024 | 72.82 | 73.82 | 72.40 | 73.31 | 73.31 | 9,157 |
05 Feb 2024 | 72.72 | 73.28 | 71.40 | 72.78 | 72.78 | 9,750 |
02 Feb 2024 | 73.85 | 74.53 | 71.80 | 72.28 | 72.28 | 12,227 |
01 Feb 2024 | 75.93 | 76.95 | 73.72 | 73.82 | 73.82 | 16,899 |
31 Jan 2024 | 77.80 | 78.13 | 75.53 | 75.85 | 75.85 | 11,117 |
30 Jan 2024 | 76.97 | 78.15 | 75.85 | 77.82 | 77.82 | 9,963 |
29 Jan 2024 | 78.88 | 79.30 | 76.43 | 76.78 | 76.78 | 10,582 |
26 Jan 2024 | 77.03 | 78.28 | 76.05 | 78.01 | 78.01 | 11,770 |
25 Jan 2024 | 75.45 | 77.50 | 75.18 | 77.36 | 77.36 | 10,244 |
24 Jan 2024 | 74.50 | 75.82 | 73.95 | 75.09 | 75.09 | 10,297 |
23 Jan 2024 | 74.70 | 75.25 | 73.40 | 74.37 | 74.37 | 10,288 |
22 Jan 2024 | 73.80 | 75.45 | 72.55 | 74.76 | 74.76 | 9,146 |
19 Jan 2024 | 73.97 | 74.95 | 73.30 | 73.41 | 73.41 | 10,676 |
18 Jan 2024 | 72.75 | 74.32 | 72.20 | 74.08 | 74.08 | 1,634 |
17 Jan 2024 | 71.97 | 72.95 | 70.53 | 72.56 | 72.56 | 9,191 |
16 Jan 2024 | 72.80 | 73.55 | 71.25 | 72.40 | 72.40 | 17,189 |
12 Jan 2024 | 73.00 | 75.25 | 72.40 | 72.68 | 72.68 | 14,642 |
11 Jan 2024 | 71.35 | 73.80 | 71.18 | 72.02 | 72.02 | 12,955 |
10 Jan 2024 | 72.18 | 73.57 | 70.97 | 71.37 | 71.37 | 12,699 |
09 Jan 2024 | 70.90 | 72.93 | 70.47 | 72.24 | 72.24 | 10,374 |
08 Jan 2024 | 73.72 | 73.95 | 70.13 | 70.77 | 70.77 | 10,837 |
05 Jan 2024 | 72.20 | 74.22 | 72.20 | 73.81 | 73.81 | 10,236 |
04 Jan 2024 | 73.05 | 73.97 | 71.07 | 72.19 | 72.19 | 11,552 |
03 Jan 2024 | 70.55 | 73.25 | 69.30 | 72.70 | 72.70 | 12,012 |
02 Jan 2024 | 71.72 | 73.65 | 70.05 | 70.38 | 70.38 | 11,132 |
29 Dec 2023 | 72.00 | 72.63 | 71.25 | 71.65 | 71.65 | 8,035 |
28 Dec 2023 | 73.82 | 74.40 | 71.72 | 71.77 | 71.77 | 10,021 |
27 Dec 2023 | 75.38 | 75.65 | 73.75 | 74.11 | 74.11 | 9,379 |
26 Dec 2023 | 73.60 | 76.20 | 73.13 | 75.57 | 75.57 | 8,657 |
22 Dec 2023 | 73.90 | 74.97 | 73.40 | 73.56 | 73.56 | 8,414 |
21 Dec 2023 | 73.80 | 74.57 | 72.43 | 73.89 | 73.89 | 10,492 |
20 Dec 2023 | 74.07 | 75.38 | 73.63 | 74.22 | 74.22 | 9,429 |
19 Dec 2023 | 72.75 | 74.45 | 72.15 | 73.94 | 73.94 | 9,000 |
18 Dec 2023 | 71.75 | 74.28 | 70.70 | 72.47 | 72.47 | 11,897 |
15 Dec 2023 | 71.63 | 72.25 | 70.32 | 71.43 | 71.43 | 1,844 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |