Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 74.82 | 75.20 | 74.80 | 75.17 | 75.17 | 2,400 |
02 May 2024 | 74.79 | 75.02 | 74.67 | 74.97 | 74.97 | 2,286 |
01 May 2024 | 74.44 | 74.64 | 74.20 | 74.55 | 74.55 | 3,056 |
30 Apr 2024 | 74.47 | 74.59 | 74.42 | 74.43 | 74.43 | 1,162 |
29 Apr 2024 | 74.49 | 74.66 | 74.44 | 74.42 | 74.42 | 1,603 |
26 Apr 2024 | 74.42 | 74.90 | 74.32 | 74.84 | 74.84 | 13,568 |
25 Apr 2024 | 74.24 | 74.47 | 74.07 | 74.15 | 74.15 | 1,486 |
24 Apr 2024 | 75.00 | 75.10 | 74.84 | 74.80 | 74.80 | 1,392 |
23 Apr 2024 | 75.13 | 75.48 | 74.90 | 74.90 | 74.90 | 1,866 |
22 Apr 2024 | 74.94 | 75.38 | 74.94 | 75.26 | 75.26 | 3,763 |
19 Apr 2024 | 74.19 | 74.34 | 74.19 | 74.64 | 74.64 | 1,283 |
18 Apr 2024 | 74.29 | 74.30 | 74.07 | 74.22 | 74.22 | 625 |
17 Apr 2024 | 74.07 | 74.25 | 73.86 | 74.18 | 74.18 | 1,684 |
16 Apr 2024 | 74.20 | 74.43 | 73.92 | 74.15 | 74.15 | 2,691 |
15 Apr 2024 | 74.63 | 74.71 | 74.36 | 74.39 | 74.39 | 1,162 |
12 Apr 2024 | 74.29 | 74.75 | 74.29 | 74.71 | 74.71 | 1,306 |
11 Apr 2024 | 74.17 | 74.26 | 74.05 | 74.19 | 74.19 | 1,542 |
10 Apr 2024 | 74.14 | 74.35 | 73.84 | 74.35 | 74.35 | 939 |
09 Apr 2024 | 73.89 | 74.21 | 73.89 | 74.11 | 74.11 | 1,990 |
08 Apr 2024 | 74.05 | 74.14 | 73.93 | 74.06 | 74.06 | 5,102 |
05 Apr 2024 | 74.19 | 74.45 | 74.14 | 74.20 | 74.20 | 989 |
04 Apr 2024 | 74.46 | 74.46 | 74.01 | 74.17 | 74.17 | 1,395 |
03 Apr 2024 | 74.39 | 74.50 | 74.15 | 74.18 | 74.18 | 1,559 |
02 Apr 2024 | 74.88 | 74.88 | 74.37 | 74.49 | 74.49 | 2,332 |
28 Mar 2024 | 74.41 | 74.79 | 74.41 | 74.59 | 74.59 | 2,071 |
27 Mar 2024 | 74.31 | 74.51 | 74.31 | 74.46 | 74.46 | 1,512 |
26 Mar 2024 | 74.22 | 74.35 | 74.22 | 74.30 | 74.30 | 5,291 |
25 Mar 2024 | 74.52 | 74.70 | 74.26 | 74.33 | 74.33 | 2,329 |
22 Mar 2024 | 74.75 | 74.95 | 74.65 | 74.74 | 74.74 | 161,051 |
21 Mar 2024 | 73.74 | 74.31 | 73.74 | 74.27 | 74.27 | 16,687 |
20 Mar 2024 | 73.76 | 73.87 | 73.63 | 73.61 | 73.61 | 12,108 |
19 Mar 2024 | 73.52 | 73.60 | 73.33 | 73.54 | 73.54 | 2,702 |
18 Mar 2024 | 73.20 | 73.35 | 73.15 | 73.33 | 73.33 | 1,588 |
15 Mar 2024 | 73.19 | 73.25 | 73.09 | 73.24 | 73.24 | 1,454 |
14 Mar 2024 | 73.19 | 73.28 | 73.13 | 73.12 | 73.12 | 1,448 |
13 Mar 2024 | 73.05 | 73.27 | 73.04 | 73.21 | 73.21 | 1,747 |
12 Mar 2024 | 73.17 | 73.39 | 73.15 | 73.21 | 73.21 | 2,319 |
11 Mar 2024 | 72.86 | 73.15 | 72.69 | 73.06 | 73.06 | 1,606 |
08 Mar 2024 | 73.14 | 73.14 | 72.83 | 72.92 | 72.92 | 1,455 |
07 Mar 2024 | 73.28 | 73.49 | 73.16 | 73.11 | 73.11 | 1,785 |
06 Mar 2024 | 73.28 | 73.47 | 73.23 | 73.25 | 73.25 | 1,293 |
05 Mar 2024 | 73.49 | 73.60 | 73.32 | 73.36 | 73.36 | 1,802 |
04 Mar 2024 | 73.59 | 73.68 | 73.39 | 73.37 | 73.37 | 2,799 |
01 Mar 2024 | 73.52 | 73.75 | 73.48 | 73.68 | 73.68 | 947 |
29 Feb 2024 | 73.10 | 73.48 | 73.10 | 73.47 | 73.47 | 2,004 |
28 Feb 2024 | 73.30 | 73.34 | 73.12 | 73.29 | 73.29 | 1,895 |
27 Feb 2024 | 72.95 | 73.15 | 72.95 | 72.96 | 72.96 | 9,437 |
26 Feb 2024 | 73.26 | 73.41 | 73.11 | 73.17 | 73.17 | 1,170 |
23 Feb 2024 | 73.26 | 73.40 | 73.17 | 73.36 | 73.36 | 1,983 |
22 Feb 2024 | 73.19 | 73.55 | 73.02 | 73.42 | 73.42 | 611 |
21 Feb 2024 | 73.47 | 73.48 | 73.33 | 73.39 | 73.39 | 1,561 |
20 Feb 2024 | 73.50 | 73.56 | 72.99 | 73.28 | 73.28 | 1,337 |
19 Feb 2024 | 73.27 | 73.47 | 73.21 | 73.43 | 73.43 | 1,636 |
16 Feb 2024 | 73.73 | 73.80 | 73.46 | 73.51 | 73.51 | 3,663 |
15 Feb 2024 | 73.94 | 73.94 | 73.61 | 73.66 | 73.66 | 11,105 |
14 Feb 2024 | 73.64 | 73.81 | 73.56 | 73.81 | 73.81 | 2,073 |
13 Feb 2024 | 73.44 | 73.45 | 73.19 | 73.36 | 73.36 | 5,854 |
12 Feb 2024 | 73.75 | 73.88 | 73.69 | 73.74 | 73.74 | 1,462 |
09 Feb 2024 | 73.77 | 73.81 | 73.52 | 73.65 | 73.65 | 2,333 |
08 Feb 2024 | 73.72 | 73.95 | 73.62 | 73.75 | 73.75 | 1,101 |
07 Feb 2024 | 73.49 | 73.61 | 73.48 | 73.59 | 73.59 | 1,217 |
06 Feb 2024 | 73.75 | 73.83 | 73.69 | 73.76 | 73.76 | 1,812 |
05 Feb 2024 | 73.53 | 73.91 | 73.49 | 73.74 | 73.74 | 1,959 |
02 Feb 2024 | 73.22 | 73.53 | 73.20 | 73.41 | 73.41 | 12,566 |
01 Feb 2024 | 73.61 | 73.66 | 73.36 | 73.26 | 73.26 | 33,023 |
31 Jan 2024 | 73.21 | 73.41 | 73.10 | 73.13 | 73.13 | 2,912 |
30 Jan 2024 | 73.40 | 73.55 | 73.34 | 73.38 | 73.38 | 1,288 |
29 Jan 2024 | 73.28 | 73.38 | 73.18 | 73.33 | 73.33 | 5,810 |
26 Jan 2024 | 73.37 | 73.37 | 72.89 | 73.24 | 73.24 | 2,887 |
25 Jan 2024 | 72.67 | 72.83 | 72.61 | 73.17 | 73.17 | 4,108 |
24 Jan 2024 | 72.87 | 72.87 | 72.56 | 72.75 | 72.75 | 1,262 |
23 Jan 2024 | 72.67 | 73.04 | 72.67 | 72.97 | 72.97 | 2,019 |
22 Jan 2024 | 72.76 | 72.90 | 72.75 | 72.89 | 72.89 | 1,517 |
19 Jan 2024 | 72.98 | 73.02 | 72.76 | 72.79 | 72.79 | 2,766 |
18 Jan 2024 | 72.77 | 72.93 | 72.68 | 72.84 | 72.84 | 8,482 |
17 Jan 2024 | 73.03 | 73.03 | 72.75 | 72.76 | 72.76 | 9,614 |
16 Jan 2024 | 73.34 | 73.53 | 73.13 | 73.13 | 73.13 | 805 |
15 Jan 2024 | 73.16 | 73.18 | 72.93 | 72.93 | 72.93 | 4,488 |
12 Jan 2024 | 72.77 | 73.02 | 72.77 | 72.96 | 72.96 | 904 |
11 Jan 2024 | 72.91 | 73.05 | 72.83 | 72.93 | 72.93 | 794 |
10 Jan 2024 | 73.01 | 73.08 | 72.86 | 72.99 | 72.99 | 45,687 |
09 Jan 2024 | 72.53 | 72.90 | 72.53 | 72.85 | 72.85 | 1,127 |
08 Jan 2024 | 72.64 | 72.64 | 72.39 | 72.50 | 72.50 | 948 |
05 Jan 2024 | 72.66 | 72.69 | 72.36 | 72.46 | 72.46 | 1,026 |
04 Jan 2024 | 72.60 | 72.92 | 72.58 | 72.71 | 72.71 | 3,601 |
03 Jan 2024 | 73.26 | 73.30 | 72.90 | 72.88 | 72.88 | 25,931 |
02 Jan 2024 | 73.20 | 73.40 | 72.82 | 73.36 | 73.36 | 1,612 |
29 Dec 2023 | 73.35 | 73.42 | 73.14 | 73.17 | 73.17 | 4,475 |
28 Dec 2023 | 73.15 | 73.36 | 73.05 | 73.20 | 73.20 | 754 |
27 Dec 2023 | 73.31 | 73.34 | 72.87 | 72.96 | 72.96 | 26,067 |
22 Dec 2023 | 73.42 | 73.44 | 73.15 | 73.28 | 73.28 | 10,511 |
21 Dec 2023 | 73.30 | 73.67 | 73.30 | 73.44 | 73.44 | 1,351 |
20 Dec 2023 | 73.29 | 73.44 | 73.18 | 73.42 | 73.42 | 9,617 |
19 Dec 2023 | 72.97 | 73.16 | 72.73 | 72.77 | 72.77 | 19,332 |
18 Dec 2023 | 73.30 | 73.30 | 72.93 | 73.07 | 73.07 | 7,814 |
15 Dec 2023 | 72.60 | 73.09 | 72.60 | 73.05 | 73.05 | 7,438 |
14 Dec 2023 | 73.33 | 73.34 | 72.90 | 72.78 | 72.78 | 5,298 |
13 Dec 2023 | 72.63 | 72.87 | 72.61 | 72.86 | 72.86 | 311 |
12 Dec 2023 | 72.22 | 72.59 | 72.22 | 72.32 | 72.32 | 1,031 |
11 Dec 2023 | 72.13 | 72.44 | 72.09 | 72.22 | 72.22 | 3,805 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |