Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 71.35 | 72.43 | 71.35 | 71.95 | 71.95 | 20,665 |
25 Apr 2024 | 71.15 | 71.58 | 70.13 | 71.11 | 71.11 | 207,100 |
24 Apr 2024 | 73.15 | 73.78 | 71.38 | 71.71 | 71.71 | 115,100 |
23 Apr 2024 | 71.81 | 74.37 | 71.81 | 73.46 | 73.46 | 141,300 |
22 Apr 2024 | 71.90 | 72.46 | 71.48 | 72.01 | 72.01 | 102,500 |
19 Apr 2024 | 70.72 | 71.87 | 70.68 | 71.32 | 71.32 | 107,500 |
18 Apr 2024 | 71.55 | 72.69 | 70.92 | 71.08 | 71.08 | 129,600 |
17 Apr 2024 | 73.32 | 73.43 | 71.39 | 71.50 | 71.50 | 162,000 |
16 Apr 2024 | 72.70 | 73.00 | 71.82 | 72.93 | 72.93 | 104,100 |
15 Apr 2024 | 74.78 | 74.79 | 72.85 | 73.34 | 73.34 | 240,200 |
12 Apr 2024 | 75.18 | 75.28 | 73.75 | 74.19 | 74.19 | 95,100 |
11 Apr 2024 | 75.01 | 75.74 | 74.61 | 75.24 | 75.24 | 89,500 |
10 Apr 2024 | 76.20 | 76.51 | 74.20 | 74.75 | 74.75 | 127,600 |
09 Apr 2024 | 78.40 | 78.45 | 76.94 | 78.13 | 78.13 | 81,900 |
08 Apr 2024 | 78.90 | 79.36 | 77.75 | 77.99 | 77.99 | 80,500 |
05 Apr 2024 | 77.52 | 78.43 | 77.52 | 78.42 | 78.42 | 88,100 |
04 Apr 2024 | 78.90 | 79.93 | 77.12 | 77.52 | 77.52 | 85,300 |
03 Apr 2024 | 77.86 | 79.76 | 77.86 | 78.85 | 78.85 | 91,800 |
02 Apr 2024 | 79.22 | 79.39 | 77.32 | 78.43 | 78.43 | 149,300 |
01 Apr 2024 | 81.13 | 81.46 | 79.22 | 79.72 | 79.72 | 119,500 |
28 Mar 2024 | 81.00 | 81.65 | 79.79 | 80.53 | 80.53 | 142,000 |
27 Mar 2024 | 80.55 | 80.94 | 80.03 | 80.56 | 80.56 | 118,500 |
26 Mar 2024 | 80.02 | 80.50 | 79.33 | 79.72 | 79.72 | 105,000 |
25 Mar 2024 | 79.95 | 80.78 | 79.13 | 79.34 | 79.34 | 96,200 |
22 Mar 2024 | 81.53 | 81.53 | 79.83 | 80.37 | 80.37 | 132,400 |
21 Mar 2024 | 78.97 | 81.72 | 78.45 | 81.23 | 81.23 | 173,900 |
20 Mar 2024 | 77.30 | 79.06 | 76.52 | 78.27 | 78.27 | 119,300 |
19 Mar 2024 | 75.78 | 77.40 | 75.78 | 77.26 | 77.26 | 103,800 |
18 Mar 2024 | 77.00 | 78.78 | 74.93 | 75.83 | 75.83 | 180,400 |
15 Mar 2024 | 73.96 | 76.78 | 73.96 | 76.61 | 76.61 | 944,100 |
14 Mar 2024 | 75.01 | 75.37 | 73.60 | 74.48 | 74.48 | 169,200 |
13 Mar 2024 | 75.87 | 76.99 | 75.19 | 75.47 | 75.47 | 164,400 |
12 Mar 2024 | 75.08 | 75.97 | 74.58 | 75.87 | 75.87 | 107,600 |
11 Mar 2024 | 76.24 | 76.47 | 74.67 | 75.45 | 75.45 | 91,300 |
08 Mar 2024 | 77.33 | 78.21 | 75.82 | 76.59 | 76.59 | 128,800 |
07 Mar 2024 | 76.35 | 77.42 | 75.92 | 76.37 | 76.37 | 129,700 |
06 Mar 2024 | 74.91 | 75.58 | 74.16 | 75.58 | 75.58 | 144,900 |
05 Mar 2024 | 75.75 | 76.27 | 73.95 | 74.25 | 74.25 | 145,500 |
04 Mar 2024 | 77.82 | 78.45 | 75.65 | 75.85 | 75.85 | 173,100 |
01 Mar 2024 | 77.88 | 78.88 | 76.82 | 77.70 | 77.70 | 142,900 |
29 Feb 2024 | 77.92 | 77.92 | 76.25 | 77.45 | 77.45 | 190,000 |
28 Feb 2024 | 77.66 | 78.48 | 77.06 | 77.21 | 77.21 | 126,300 |
27 Feb 2024 | 77.87 | 78.73 | 76.89 | 78.13 | 78.13 | 222,100 |
26 Feb 2024 | 75.76 | 77.43 | 75.17 | 77.14 | 77.14 | 214,100 |
23 Feb 2024 | 73.44 | 75.90 | 72.58 | 75.84 | 75.84 | 277,400 |
22 Feb 2024 | 74.36 | 76.44 | 72.40 | 72.83 | 72.83 | 338,300 |
21 Feb 2024 | 79.75 | 82.80 | 68.41 | 74.02 | 74.02 | 530,900 |
20 Feb 2024 | 85.24 | 85.36 | 84.09 | 85.19 | 85.19 | 175,500 |
16 Feb 2024 | 86.33 | 86.75 | 85.76 | 86.14 | 86.14 | 159,500 |
15 Feb 2024 | 85.92 | 87.19 | 84.65 | 87.18 | 87.18 | 127,500 |
14 Feb 2024 | 84.06 | 85.67 | 83.78 | 85.28 | 85.28 | 164,200 |
13 Feb 2024 | 84.19 | 85.34 | 82.04 | 82.99 | 82.99 | 184,200 |
12 Feb 2024 | 86.13 | 87.40 | 85.71 | 86.57 | 86.57 | 123,300 |
09 Feb 2024 | 85.69 | 86.20 | 84.68 | 85.89 | 85.89 | 114,600 |
08 Feb 2024 | 83.94 | 85.61 | 83.90 | 85.30 | 85.30 | 128,100 |
07 Feb 2024 | 83.14 | 84.59 | 83.04 | 83.58 | 83.58 | 88,100 |
06 Feb 2024 | 83.04 | 83.78 | 81.88 | 83.10 | 83.10 | 88,400 |
05 Feb 2024 | 82.76 | 83.29 | 81.18 | 83.08 | 83.08 | 145,200 |
02 Feb 2024 | 83.37 | 84.44 | 82.84 | 83.93 | 83.93 | 144,500 |
01 Feb 2024 | 81.61 | 84.38 | 81.43 | 84.29 | 84.29 | 223,100 |
31 Jan 2024 | 83.26 | 84.20 | 80.62 | 80.92 | 80.92 | 248,600 |
30 Jan 2024 | 82.00 | 83.08 | 81.30 | 83.06 | 83.06 | 109,300 |
29 Jan 2024 | 79.70 | 82.13 | 79.70 | 82.13 | 82.13 | 97,200 |
26 Jan 2024 | 80.72 | 80.72 | 79.60 | 80.10 | 80.10 | 154,200 |
25 Jan 2024 | 80.50 | 81.06 | 79.22 | 80.08 | 80.08 | 139,300 |
24 Jan 2024 | 80.80 | 80.80 | 78.92 | 79.31 | 79.31 | 211,700 |
23 Jan 2024 | 83.00 | 83.96 | 79.63 | 79.63 | 79.63 | 169,900 |
22 Jan 2024 | 82.88 | 83.79 | 82.10 | 82.62 | 82.62 | 369,100 |
19 Jan 2024 | 82.24 | 82.24 | 80.21 | 81.78 | 81.78 | 167,400 |
18 Jan 2024 | 80.59 | 83.45 | 80.59 | 81.83 | 81.83 | 216,800 |
17 Jan 2024 | 78.61 | 79.83 | 78.61 | 79.75 | 79.75 | 152,500 |
16 Jan 2024 | 79.29 | 80.19 | 78.86 | 79.77 | 79.77 | 217,600 |
12 Jan 2024 | 78.75 | 79.41 | 77.88 | 79.40 | 79.40 | 179,000 |
11 Jan 2024 | 77.88 | 78.43 | 76.84 | 77.90 | 77.90 | 176,400 |
10 Jan 2024 | 77.42 | 78.06 | 77.36 | 78.00 | 78.00 | 138,500 |
09 Jan 2024 | 77.10 | 78.29 | 74.75 | 77.72 | 77.72 | 259,200 |
08 Jan 2024 | 77.89 | 78.83 | 77.56 | 78.33 | 78.33 | 244,900 |
05 Jan 2024 | 79.31 | 80.77 | 77.59 | 78.00 | 78.00 | 344,700 |
04 Jan 2024 | 78.42 | 80.08 | 78.42 | 80.00 | 80.00 | 423,700 |
03 Jan 2024 | 77.77 | 78.65 | 77.36 | 78.39 | 78.39 | 246,800 |
02 Jan 2024 | 78.09 | 79.77 | 77.96 | 79.07 | 79.07 | 225,800 |
29 Dec 2023 | 79.67 | 80.08 | 78.57 | 78.98 | 78.98 | 106,400 |
28 Dec 2023 | 79.55 | 80.22 | 79.47 | 80.19 | 80.19 | 138,400 |
27 Dec 2023 | 80.12 | 80.75 | 79.40 | 80.16 | 80.16 | 209,300 |
26 Dec 2023 | 80.21 | 80.30 | 79.32 | 80.12 | 80.12 | 153,700 |
22 Dec 2023 | 80.20 | 80.63 | 79.60 | 80.41 | 80.41 | 132,900 |
21 Dec 2023 | 79.95 | 80.40 | 79.35 | 79.52 | 79.52 | 186,700 |
20 Dec 2023 | 79.70 | 81.15 | 78.85 | 78.95 | 78.95 | 259,600 |
19 Dec 2023 | 78.94 | 79.88 | 78.58 | 79.49 | 79.49 | 167,500 |
18 Dec 2023 | 78.28 | 78.39 | 76.50 | 78.02 | 78.02 | 223,000 |
15 Dec 2023 | 77.85 | 78.46 | 76.75 | 78.28 | 78.28 | 1,447,000 |
14 Dec 2023 | 73.98 | 77.52 | 73.98 | 77.49 | 77.49 | 240,000 |
13 Dec 2023 | 71.62 | 73.28 | 70.35 | 72.89 | 72.89 | 179,000 |
12 Dec 2023 | 71.74 | 72.26 | 71.16 | 71.79 | 71.79 | 115,400 |
11 Dec 2023 | 70.63 | 71.58 | 70.40 | 71.45 | 71.45 | 123,900 |
08 Dec 2023 | 69.98 | 70.92 | 69.77 | 70.31 | 70.31 | 99,800 |
07 Dec 2023 | 69.94 | 70.06 | 68.78 | 70.06 | 70.06 | 136,300 |
06 Dec 2023 | 70.77 | 71.60 | 69.47 | 69.60 | 69.60 | 119,400 |
05 Dec 2023 | 70.83 | 71.12 | 69.38 | 70.02 | 70.02 | 95,000 |
04 Dec 2023 | 69.14 | 71.10 | 68.82 | 70.79 | 70.79 | 169,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |