Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 79.95 | 80.20 | 79.78 | 80.05 | 80.05 | 44 |
17 May 2024 | 79.40 | 80.10 | 79.00 | 80.06 | 80.06 | 6,795 |
16 May 2024 | 78.85 | 79.82 | 78.20 | 79.23 | 79.23 | 6,795 |
15 May 2024 | 78.47 | 78.93 | 76.70 | 78.63 | 78.63 | 9,785 |
14 May 2024 | 79.20 | 79.38 | 77.68 | 78.02 | 78.02 | 7,760 |
13 May 2024 | 78.20 | 79.50 | 77.80 | 79.12 | 79.12 | 6,588 |
10 May 2024 | 79.60 | 79.95 | 78.15 | 78.26 | 78.26 | 7,767 |
09 May 2024 | 79.28 | 79.80 | 78.93 | 79.26 | 79.26 | 8,224 |
08 May 2024 | 78.40 | 79.28 | 76.90 | 78.99 | 78.99 | 10,102 |
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 | 82.03 | 85.60 | 81.15 | 82.22 | 82.22 | 17,699 |
18 Apr 2024 | 82.25 | 82.82 | 81.07 | 82.10 | 82.10 | 10,946 |
17 Apr 2024 | 84.88 | 84.97 | 82.03 | 82.15 | 82.15 | 5,241 |
16 Apr 2024 | 85.13 | 85.57 | 84.22 | 84.83 | 84.83 | 2,668 |
15 Apr 2024 | 85.43 | 85.53 | 83.50 | 84.86 | 84.86 | 2,786 |
12 Apr 2024 | 84.95 | 86.93 | 84.75 | 85.08 | 85.08 | 1,605 |
11 Apr 2024 | 85.55 | 85.88 | 84.25 | 84.45 | 84.45 | 973 |
10 Apr 2024 | 84.53 | 85.57 | 83.88 | 85.44 | 85.44 | 856 |
09 Apr 2024 | 85.72 | 86.05 | 84.35 | 84.46 | 84.46 | 926 |
08 Apr 2024 | 85.28 | 86.20 | 84.00 | 85.53 | 85.53 | 1,374 |
05 Apr 2024 | 86.07 | 86.82 | 85.63 | 86.10 | 86.10 | 1,060 |
04 Apr 2024 | 84.78 | 86.40 | 83.97 | 85.81 | 85.81 | 754 |
03 Apr 2024 | 84.57 | 85.28 | 84.00 | 84.61 | 84.61 | 967 |
02 Apr 2024 | 82.90 | 84.57 | 82.90 | 84.22 | 84.22 | 940 |
01 Apr 2024 | 82.50 | 83.43 | 81.85 | 82.82 | 82.82 | 682 |
28 Mar 2024 | 81.13 | 82.45 | 80.93 | 82.42 | 82.42 | 645 |
27 Mar 2024 | 80.72 | 81.13 | 80.00 | 80.78 | 80.78 | 467 |
26 Mar 2024 | 81.43 | 81.75 | 80.50 | 81.04 | 81.04 | 545 |
25 Mar 2024 | 80.20 | 81.82 | 80.13 | 81.38 | 81.38 | 643 |
22 Mar 2024 | 80.45 | 80.88 | 80.00 | 80.17 | 80.17 | 356 |
21 Mar 2024 | 81.15 | 81.35 | 79.90 | 80.64 | 80.64 | 289 |
20 Mar 2024 | 81.88 | 82.03 | 80.38 | 80.78 | 80.78 | 568 |
19 Mar 2024 | 81.55 | 82.38 | 81.28 | 82.08 | 82.08 | 507 |
18 Mar 2024 | 80.30 | 81.90 | 80.25 | 81.61 | 81.61 | 297 |
15 Mar 2024 | 79.95 | 80.30 | 79.55 | 80.14 | 80.14 | 134 |
14 Mar 2024 | 78.68 | 80.43 | 78.68 | 80.19 | 80.19 | 150 |
13 Mar 2024 | 77.45 | 78.95 | 77.00 | 78.84 | 78.84 | 112 |
12 Mar 2024 | 77.35 | 77.80 | 76.85 | 76.90 | 76.90 | 96 |
11 Mar 2024 | 76.88 | 77.50 | 76.10 | 77.14 | 77.14 | 99 |
08 Mar 2024 | 78.13 | 78.50 | 76.65 | 77.03 | 77.03 | 87 |
07 Mar 2024 | 77.75 | 78.13 | 76.97 | 77.78 | 77.78 | 192 |
06 Mar 2024 | 77.05 | 78.85 | 77.05 | 77.78 | 77.78 | 52 |
05 Mar 2024 | 77.55 | 77.85 | 76.60 | 76.82 | 76.82 | 124 |
04 Mar 2024 | 78.47 | 78.65 | 77.45 | 77.61 | 77.61 | 47 |
01 Mar 2024 | 77.13 | 79.03 | 76.72 | 78.33 | 78.33 | 197 |
29 Feb 2024 | 76.90 | 77.30 | 76.65 | 76.81 | 76.81 | 43 |
28 Feb 2024 | 77.25 | 78.00 | 76.68 | 77.21 | 77.21 | 77 |
27 Feb 2024 | 76.68 | 77.72 | 76.38 | 77.64 | 77.64 | 50 |
26 Feb 2024 | 75.30 | 76.93 | 75.22 | 76.59 | 76.59 | 67 |
23 Feb 2024 | 76.95 | 76.95 | 75.50 | 75.62 | 75.62 | 42 |
22 Feb 2024 | 77.00 | 77.47 | 76.45 | 77.34 | 77.34 | 45 |
21 Feb 2024 | 76.43 | 76.80 | 75.65 | 76.78 | 76.78 | 52 |
20 Feb 2024 | 77.00 | 77.50 | 76.07 | 76.20 | 76.20 | 94 |
16 Feb 2024 | 76.78 | 77.50 | 76.10 | 77.48 | 77.48 | 49 |
15 Feb 2024 | 75.63 | 77.30 | 75.10 | 76.81 | 76.81 | 72 |
14 Feb 2024 | 76.80 | 77.65 | 75.79 | 75.79 | 75.79 | 47 |
13 Feb 2024 | 76.53 | 77.25 | 76.40 | 76.87 | 76.87 | 52 |
12 Feb 2024 | 75.90 | 76.53 | 75.30 | 76.39 | 76.39 | 23 |
09 Feb 2024 | 75.72 | 76.60 | 75.57 | 76.35 | 76.35 | 20 |
08 Feb 2024 | 73.97 | 75.78 | 73.93 | 75.78 | 75.78 | 57 |
07 Feb 2024 | 73.50 | 73.93 | 73.40 | 73.77 | 73.77 | 26 |
06 Feb 2024 | 72.78 | 73.75 | 72.70 | 73.23 | 73.23 | 59 |
05 Feb 2024 | 72.80 | 73.13 | 71.57 | 72.79 | 72.79 | 44 |
02 Feb 2024 | 73.90 | 73.90 | 71.80 | 72.18 | 72.18 | 58 |
01 Feb 2024 | 75.43 | 76.25 | 73.50 | 73.54 | 73.54 | 70 |
31 Jan 2024 | 77.25 | 77.25 | 75.07 | 75.35 | 75.35 | 40 |
30 Jan 2024 | 76.72 | 77.45 | 75.88 | 77.22 | 77.22 | 15 |
29 Jan 2024 | 77.93 | 78.25 | 76.32 | 76.33 | 76.33 | 19 |
26 Jan 2024 | 76.40 | 77.40 | 75.75 | 77.39 | 77.39 | 16 |
25 Jan 2024 | 75.03 | 76.72 | 75.03 | 76.72 | 76.72 | 40 |
24 Jan 2024 | 74.15 | 75.30 | 73.60 | 74.64 | 74.64 | 28 |
23 Jan 2024 | 74.18 | 74.65 | 73.10 | 73.98 | 73.98 | 34 |
22 Jan 2024 | 72.75 | 74.78 | 72.55 | 74.35 | 74.35 | 29 |
19 Jan 2024 | 73.40 | 74.00 | 72.75 | 72.80 | 72.80 | 32 |
18 Jan 2024 | 72.18 | 73.53 | 72.15 | 73.50 | 73.50 | 24 |
17 Jan 2024 | 71.80 | 72.40 | 70.78 | 72.28 | 72.28 | 21 |
16 Jan 2024 | 72.75 | 73.55 | 71.80 | 72.50 | 72.50 | 32 |
12 Jan 2024 | 73.45 | 74.82 | 72.80 | 72.87 | 72.87 | 54 |
11 Jan 2024 | 72.00 | 73.47 | 71.50 | 72.14 | 72.14 | 14 |
10 Jan 2024 | 71.80 | 73.20 | 71.25 | 71.49 | 71.49 | 22 |
09 Jan 2024 | 71.28 | 72.50 | 70.90 | 72.18 | 72.18 | 23 |
08 Jan 2024 | 73.50 | 73.70 | 70.50 | 71.02 | 71.02 | 37 |
05 Jan 2024 | 72.30 | 73.68 | 72.28 | 73.66 | 73.66 | 25 |
04 Jan 2024 | 73.18 | 73.68 | 72.00 | 72.43 | 72.43 | 28 |
03 Jan 2024 | 71.03 | 73.20 | 70.80 | 73.09 | 73.09 | 35 |
02 Jan 2024 | 72.60 | 73.90 | 71.00 | 71.04 | 71.04 | 28 |
29 Dec 2023 | 72.55 | 72.68 | 72.00 | 72.12 | 72.12 | 6 |
28 Dec 2023 | 74.80 | 74.80 | 72.25 | 72.29 | 72.29 | 18 |
27 Dec 2023 | 74.68 | 75.38 | 74.50 | 74.57 | 74.57 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |