Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 79.10 | 79.25 | 76.72 | 76.97 | 76.97 | 145,000 |
09 May 2024 | 78.00 | 80.00 | 75.86 | 79.18 | 79.18 | 266,100 |
08 May 2024 | 76.17 | 77.99 | 76.17 | 77.89 | 77.89 | 159,300 |
07 May 2024 | 76.55 | 78.31 | 76.17 | 76.89 | 76.89 | 198,000 |
06 May 2024 | 74.28 | 76.71 | 74.28 | 76.71 | 76.71 | 120,700 |
03 May 2024 | 74.67 | 74.73 | 73.38 | 73.93 | 73.93 | 80,200 |
02 May 2024 | 73.79 | 74.14 | 72.98 | 73.94 | 73.94 | 124,900 |
01 May 2024 | 72.32 | 74.16 | 71.70 | 73.08 | 73.08 | 159,000 |
30 Apr 2024 | 73.07 | 73.62 | 72.46 | 72.60 | 72.60 | 129,000 |
29 Apr 2024 | 71.55 | 73.78 | 71.55 | 73.62 | 73.62 | 114,300 |
26 Apr 2024 | 70.80 | 71.64 | 70.16 | 71.55 | 71.55 | 111,500 |
25 Apr 2024 | 69.30 | 71.09 | 69.09 | 70.96 | 70.96 | 160,300 |
24 Apr 2024 | 69.82 | 70.12 | 68.72 | 69.97 | 69.97 | 164,300 |
23 Apr 2024 | 67.97 | 69.80 | 67.86 | 69.56 | 69.56 | 167,700 |
22 Apr 2024 | 67.01 | 68.69 | 66.61 | 67.64 | 67.64 | 205,500 |
19 Apr 2024 | 64.59 | 67.20 | 64.59 | 66.83 | 66.83 | 178,900 |
18 Apr 2024 | 64.13 | 65.77 | 64.10 | 64.82 | 64.82 | 121,100 |
17 Apr 2024 | 64.95 | 65.34 | 64.03 | 64.09 | 64.09 | 91,700 |
16 Apr 2024 | 65.00 | 65.04 | 64.10 | 64.44 | 64.44 | 94,500 |
15 Apr 2024 | 67.20 | 67.99 | 65.10 | 65.22 | 65.22 | 104,900 |
12 Apr 2024 | 66.84 | 67.20 | 66.57 | 66.79 | 66.79 | 112,100 |
11 Apr 2024 | 65.58 | 67.69 | 65.29 | 67.52 | 67.52 | 137,200 |
10 Apr 2024 | 66.19 | 66.58 | 64.67 | 65.65 | 65.65 | 161,200 |
09 Apr 2024 | 67.10 | 67.23 | 66.28 | 67.16 | 67.16 | 146,800 |
08 Apr 2024 | 67.00 | 67.46 | 66.81 | 66.89 | 66.89 | 120,100 |
05 Apr 2024 | 67.07 | 68.79 | 66.60 | 66.78 | 66.78 | 109,800 |
04 Apr 2024 | 69.24 | 69.26 | 67.21 | 67.42 | 67.42 | 125,200 |
03 Apr 2024 | 67.73 | 68.86 | 67.73 | 68.63 | 68.63 | 122,600 |
02 Apr 2024 | 68.71 | 68.75 | 67.51 | 68.29 | 68.29 | 135,000 |
01 Apr 2024 | 70.26 | 70.26 | 68.27 | 69.25 | 69.25 | 118,500 |
28 Mar 2024 | 69.72 | 70.68 | 68.49 | 70.26 | 70.26 | 203,500 |
27 Mar 2024 | 67.66 | 69.46 | 67.36 | 69.34 | 69.34 | 86,900 |
26 Mar 2024 | 68.05 | 68.05 | 66.49 | 67.18 | 67.18 | 79,400 |
25 Mar 2024 | 68.00 | 68.18 | 67.28 | 67.68 | 67.68 | 69,700 |
22 Mar 2024 | 70.01 | 70.37 | 67.75 | 67.93 | 67.93 | 89,200 |
21 Mar 2024 | 68.54 | 70.47 | 68.54 | 70.29 | 70.29 | 107,000 |
20 Mar 2024 | 67.63 | 68.88 | 67.28 | 68.54 | 68.54 | 83,900 |
19 Mar 2024 | 65.72 | 67.84 | 65.72 | 67.57 | 67.57 | 78,500 |
18 Mar 2024 | 67.10 | 67.56 | 65.81 | 66.03 | 66.03 | 68,300 |
15 Mar 2024 | 65.65 | 67.46 | 65.15 | 67.10 | 67.10 | 245,200 |
14 Mar 2024 | 67.06 | 67.11 | 66.10 | 66.85 | 66.85 | 79,900 |
13 Mar 2024 | 66.95 | 67.84 | 66.65 | 67.39 | 67.39 | 100,100 |
12 Mar 2024 | 68.46 | 69.09 | 67.06 | 67.11 | 67.11 | 100,200 |
11 Mar 2024 | 68.07 | 68.75 | 67.22 | 68.62 | 68.62 | 81,200 |
08 Mar 2024 | 68.99 | 69.35 | 68.14 | 68.48 | 68.48 | 105,500 |
07 Mar 2024 | 68.53 | 69.22 | 68.16 | 68.43 | 68.43 | 77,300 |
06 Mar 2024 | 68.95 | 69.25 | 67.78 | 68.06 | 68.06 | 101,400 |
05 Mar 2024 | 68.03 | 69.45 | 68.03 | 68.82 | 68.82 | 170,100 |
04 Mar 2024 | 69.42 | 70.19 | 68.29 | 68.36 | 68.36 | 84,600 |
01 Mar 2024 | 68.94 | 69.69 | 68.56 | 69.68 | 69.68 | 81,100 |
29 Feb 2024 | 68.99 | 69.75 | 68.31 | 69.26 | 69.26 | 141,500 |
28 Feb 2024 | 67.02 | 68.67 | 66.97 | 68.24 | 68.24 | 77,600 |
27 Feb 2024 | 68.32 | 68.32 | 66.96 | 67.26 | 67.26 | 83,600 |
26 Feb 2024 | 67.28 | 68.53 | 67.28 | 67.97 | 67.97 | 101,800 |
23 Feb 2024 | 67.19 | 68.01 | 67.19 | 67.76 | 67.76 | 76,500 |
22 Feb 2024 | 67.38 | 67.89 | 66.97 | 67.37 | 67.37 | 75,100 |
21 Feb 2024 | 66.88 | 67.94 | 66.61 | 67.56 | 67.56 | 159,800 |
20 Feb 2024 | 66.00 | 67.17 | 66.00 | 67.02 | 67.02 | 113,600 |
16 Feb 2024 | 67.58 | 67.84 | 66.22 | 66.70 | 66.70 | 132,400 |
15 Feb 2024 | 66.90 | 67.76 | 66.36 | 67.29 | 67.29 | 113,900 |
14 Feb 2024 | 66.07 | 66.23 | 65.02 | 66.09 | 66.09 | 103,400 |
13 Feb 2024 | 65.82 | 66.15 | 64.42 | 65.36 | 65.36 | 182,900 |
12 Feb 2024 | 66.38 | 67.83 | 65.94 | 67.33 | 67.33 | 128,300 |
09 Feb 2024 | 62.68 | 66.67 | 62.68 | 66.27 | 66.27 | 155,500 |
08 Feb 2024 | 63.44 | 64.00 | 62.42 | 63.03 | 63.03 | 165,200 |
07 Feb 2024 | 67.65 | 68.02 | 61.68 | 64.23 | 64.23 | 236,100 |
06 Feb 2024 | 65.50 | 65.94 | 65.12 | 65.68 | 65.68 | 113,100 |
05 Feb 2024 | 65.06 | 65.88 | 64.80 | 65.50 | 65.50 | 101,800 |
02 Feb 2024 | 65.82 | 66.84 | 65.50 | 65.61 | 65.61 | 91,200 |
01 Feb 2024 | 65.62 | 66.73 | 65.51 | 66.51 | 66.51 | 102,700 |
31 Jan 2024 | 67.58 | 67.59 | 65.73 | 65.75 | 65.75 | 96,800 |
30 Jan 2024 | 67.11 | 67.76 | 66.81 | 67.54 | 67.54 | 67,900 |
29 Jan 2024 | 67.04 | 67.09 | 66.40 | 67.03 | 67.03 | 69,900 |
26 Jan 2024 | 67.75 | 67.98 | 66.94 | 67.34 | 67.34 | 61,000 |
25 Jan 2024 | 68.41 | 68.41 | 66.97 | 67.31 | 67.31 | 99,800 |
24 Jan 2024 | 66.67 | 68.00 | 66.41 | 67.71 | 67.71 | 118,100 |
23 Jan 2024 | 66.33 | 66.61 | 65.44 | 65.84 | 65.84 | 149,600 |
22 Jan 2024 | 65.85 | 66.79 | 65.76 | 65.89 | 65.89 | 111,800 |
19 Jan 2024 | 65.99 | 65.99 | 64.42 | 65.38 | 65.38 | 88,000 |
18 Jan 2024 | 65.62 | 65.89 | 64.63 | 65.50 | 65.50 | 98,200 |
17 Jan 2024 | 63.76 | 65.66 | 63.76 | 65.63 | 65.63 | 176,100 |
16 Jan 2024 | 67.85 | 67.85 | 64.37 | 64.53 | 64.53 | 165,900 |
12 Jan 2024 | 67.56 | 68.46 | 67.33 | 67.86 | 67.86 | 191,600 |
11 Jan 2024 | 67.39 | 67.98 | 66.34 | 66.87 | 66.87 | 259,200 |
10 Jan 2024 | 67.12 | 68.04 | 67.04 | 67.67 | 67.67 | 118,100 |
09 Jan 2024 | 68.99 | 68.99 | 66.72 | 67.50 | 67.50 | 171,700 |
08 Jan 2024 | 70.92 | 71.30 | 69.53 | 69.86 | 69.86 | 133,600 |
05 Jan 2024 | 72.53 | 73.35 | 71.02 | 71.02 | 71.02 | 186,300 |
04 Jan 2024 | 73.16 | 74.01 | 72.47 | 73.00 | 73.00 | 175,800 |
03 Jan 2024 | 72.29 | 73.00 | 71.05 | 72.56 | 72.56 | 200,800 |
02 Jan 2024 | 73.63 | 73.78 | 71.28 | 72.30 | 72.30 | 163,700 |
29 Dec 2023 | 73.45 | 74.00 | 72.99 | 73.83 | 73.83 | 220,900 |
28 Dec 2023 | 72.83 | 73.31 | 71.97 | 73.23 | 73.23 | 128,200 |
27 Dec 2023 | 73.10 | 73.49 | 72.47 | 72.96 | 72.96 | 109,300 |
26 Dec 2023 | 71.35 | 73.00 | 71.25 | 72.72 | 72.72 | 96,600 |
22 Dec 2023 | 70.82 | 72.86 | 70.56 | 71.35 | 71.35 | 114,700 |
21 Dec 2023 | 68.54 | 70.26 | 68.18 | 70.26 | 70.26 | 199,500 |
20 Dec 2023 | 69.41 | 70.28 | 68.42 | 68.49 | 68.49 | 159,600 |
19 Dec 2023 | 68.21 | 69.51 | 68.21 | 69.40 | 69.40 | 147,400 |
18 Dec 2023 | 67.49 | 68.13 | 66.62 | 68.02 | 68.02 | 132,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |