Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 82.32 | 82.90 | 81.26 | 81.59 | 81.59 | 30,879 |
29 Apr 2024 | 83.49 | 83.91 | 82.00 | 82.28 | 82.28 | 109,916 |
26 Apr 2024 | 81.92 | 85.50 | 81.03 | 83.49 | 83.49 | 301,297 |
25 Apr 2024 | 82.00 | 82.85 | 80.76 | 81.10 | 81.10 | 119,664 |
24 Apr 2024 | 80.26 | 82.75 | 79.89 | 81.60 | 81.60 | 207,434 |
23 Apr 2024 | 79.59 | 80.39 | 78.70 | 79.34 | 79.34 | 65,123 |
22 Apr 2024 | 76.35 | 79.53 | 76.35 | 79.38 | 79.38 | 42,852 |
19 Apr 2024 | 75.12 | 77.42 | 74.60 | 76.61 | 76.61 | 80,957 |
18 Apr 2024 | 78.92 | 78.92 | 76.35 | 76.58 | 76.58 | 93,029 |
16 Apr 2024 | 76.35 | 78.50 | 76.29 | 77.77 | 77.77 | 58,141 |
15 Apr 2024 | 75.61 | 78.15 | 74.70 | 76.95 | 76.95 | 56,870 |
12 Apr 2024 | 80.24 | 80.90 | 78.78 | 78.94 | 78.94 | 53,172 |
10 Apr 2024 | 79.16 | 81.39 | 78.80 | 80.47 | 80.47 | 110,449 |
09 Apr 2024 | 79.40 | 81.37 | 78.88 | 79.16 | 79.16 | 57,347 |
08 Apr 2024 | 82.00 | 83.00 | 79.55 | 79.75 | 79.75 | 54,141 |
05 Apr 2024 | 79.49 | 82.44 | 79.20 | 81.37 | 81.37 | 201,643 |
04 Apr 2024 | 81.79 | 81.98 | 79.10 | 80.07 | 80.07 | 158,503 |
03 Apr 2024 | 79.63 | 81.80 | 78.40 | 81.18 | 81.18 | 149,813 |
02 Apr 2024 | 76.99 | 79.40 | 76.21 | 78.55 | 78.55 | 193,135 |
01 Apr 2024 | 71.68 | 77.00 | 71.68 | 76.51 | 76.51 | 125,953 |
28 Mar 2024 | 73.43 | 73.43 | 69.90 | 70.27 | 70.27 | 190,190 |
27 Mar 2024 | 71.01 | 73.55 | 71.01 | 72.23 | 72.23 | 86,210 |
26 Mar 2024 | 72.95 | 73.74 | 70.50 | 70.94 | 70.94 | 196,248 |
22 Mar 2024 | 74.49 | 74.49 | 72.50 | 72.88 | 72.88 | 185,483 |
21 Mar 2024 | 71.36 | 73.00 | 71.36 | 72.36 | 72.36 | 132,907 |
20 Mar 2024 | 71.69 | 72.05 | 69.65 | 70.71 | 70.71 | 209,088 |
19 Mar 2024 | 72.66 | 74.45 | 70.42 | 70.76 | 70.76 | 63,122 |
18 Mar 2024 | 73.94 | 74.95 | 72.20 | 72.80 | 72.80 | 59,707 |
15 Mar 2024 | 74.27 | 75.90 | 71.02 | 72.95 | 72.95 | 80,412 |
14 Mar 2024 | 68.99 | 74.96 | 68.05 | 74.22 | 74.22 | 343,161 |
13 Mar 2024 | 75.19 | 77.58 | 68.00 | 69.73 | 69.73 | 392,052 |
12 Mar 2024 | 80.00 | 80.00 | 75.80 | 76.44 | 76.44 | 344,187 |
11 Mar 2024 | 83.07 | 84.60 | 79.69 | 80.38 | 80.38 | 58,266 |
07 Mar 2024 | 85.77 | 86.09 | 84.00 | 84.23 | 84.23 | 116,409 |
06 Mar 2024 | 86.55 | 86.55 | 82.16 | 84.09 | 84.09 | 77,207 |
05 Mar 2024 | 87.55 | 88.14 | 85.30 | 86.38 | 86.38 | 165,534 |
04 Mar 2024 | 90.42 | 90.42 | 87.04 | 87.37 | 87.37 | 69,975 |
01 Mar 2024 | 89.01 | 90.20 | 88.30 | 88.45 | 88.45 | 41,426 |
29 Feb 2024 | 88.00 | 89.60 | 86.79 | 88.71 | 88.71 | 98,190 |
28 Feb 2024 | 91.45 | 92.23 | 87.20 | 88.17 | 88.17 | 213,088 |
27 Feb 2024 | 91.49 | 93.66 | 89.76 | 90.22 | 90.22 | 136,199 |
26 Feb 2024 | 94.01 | 94.32 | 91.00 | 91.95 | 91.95 | 161,491 |
23 Feb 2024 | 94.11 | 95.39 | 93.49 | 93.84 | 93.84 | 77,454 |
22 Feb 2024 | 95.70 | 95.70 | 91.74 | 94.93 | 94.93 | 90,566 |
21 Feb 2024 | 96.34 | 97.49 | 93.62 | 93.94 | 93.94 | 183,488 |
20 Feb 2024 | 99.97 | 99.97 | 95.36 | 95.93 | 95.93 | 351,836 |
19 Feb 2024 | 91.47 | 100.00 | 90.66 | 99.08 | 99.08 | 470,311 |
16 Feb 2024 | 91.41 | 92.31 | 88.11 | 91.04 | 91.04 | 280,707 |
15 Feb 2024 | 85.03 | 91.00 | 85.03 | 90.41 | 90.41 | 226,777 |
14 Feb 2024 | 87.22 | 90.83 | 85.50 | 88.49 | 88.49 | 83,060 |
13 Feb 2024 | 86.13 | 89.40 | 82.59 | 88.32 | 88.32 | 461,714 |
12 Feb 2024 | 94.22 | 95.00 | 85.67 | 87.16 | 87.16 | 573,516 |
09 Feb 2024 | 98.97 | 99.83 | 91.85 | 94.10 | 94.10 | 181,595 |
08 Feb 2024 | 100.92 | 101.48 | 97.24 | 97.85 | 97.85 | 143,734 |
07 Feb 2024 | 104.69 | 104.90 | 99.30 | 99.91 | 99.91 | 516,897 |
06 Feb 2024 | 102.67 | 104.50 | 97.81 | 103.23 | 103.23 | 305,268 |
05 Feb 2024 | 101.76 | 107.45 | 98.76 | 100.74 | 100.74 | 1,576,136 |
02 Feb 2024 | 90.00 | 99.95 | 88.37 | 98.65 | 98.65 | 2,242,163 |
01 Feb 2024 | 85.72 | 93.99 | 84.46 | 89.31 | 89.31 | 954,245 |
31 Jan 2024 | 84.92 | 85.70 | 83.74 | 84.51 | 84.51 | 231,964 |
30 Jan 2024 | 86.32 | 86.41 | 83.27 | 83.62 | 83.62 | 122,181 |
29 Jan 2024 | 87.02 | 88.15 | 84.90 | 85.59 | 85.59 | 347,468 |
25 Jan 2024 | 84.60 | 88.90 | 84.26 | 86.29 | 86.29 | 514,063 |
24 Jan 2024 | 82.00 | 84.76 | 80.12 | 84.31 | 84.31 | 181,360 |
23 Jan 2024 | 87.38 | 89.11 | 81.06 | 81.97 | 81.97 | 662,667 |
19 Jan 2024 | 82.74 | 84.55 | 81.95 | 82.49 | 82.49 | 168,786 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 81.48 | 82.79 | 79.98 | 81.32 | 81.32 | 146,704 |
16 Jan 2024 | 82.01 | 84.20 | 81.00 | 82.28 | 82.28 | 291,846 |
15 Jan 2024 | 83.78 | 83.78 | 81.51 | 82.27 | 82.27 | 201,707 |
12 Jan 2024 | 83.84 | 84.04 | 82.13 | 82.43 | 82.43 | 79,117 |
11 Jan 2024 | 83.14 | 84.60 | 82.17 | 83.03 | 83.03 | 108,427 |
10 Jan 2024 | 83.39 | 83.39 | 81.51 | 81.78 | 81.78 | 107,574 |
09 Jan 2024 | 81.96 | 85.50 | 81.96 | 82.94 | 82.94 | 521,915 |
08 Jan 2024 | 83.57 | 83.57 | 80.50 | 80.72 | 80.72 | 260,170 |
05 Jan 2024 | 84.51 | 85.22 | 81.46 | 82.70 | 82.70 | 275,208 |
04 Jan 2024 | 84.87 | 85.89 | 84.00 | 84.63 | 84.63 | 318,425 |
03 Jan 2024 | 84.62 | 85.85 | 83.64 | 84.11 | 84.11 | 367,833 |
02 Jan 2024 | 81.10 | 86.46 | 81.10 | 84.09 | 84.09 | 1,259,296 |
01 Jan 2024 | 77.33 | 82.88 | 77.33 | 81.07 | 81.07 | 647,504 |
29 Dec 2023 | 77.47 | 79.03 | 76.86 | 77.31 | 77.31 | 159,507 |
28 Dec 2023 | 77.00 | 79.84 | 75.41 | 77.28 | 77.28 | 187,450 |
27 Dec 2023 | 78.99 | 78.99 | 75.81 | 76.38 | 76.38 | 170,627 |
26 Dec 2023 | 76.31 | 78.04 | 76.04 | 77.77 | 77.77 | 77,110 |
22 Dec 2023 | 76.00 | 77.55 | 75.52 | 76.26 | 76.26 | 191,730 |
21 Dec 2023 | 69.02 | 75.60 | 69.02 | 75.39 | 75.39 | 281,989 |
20 Dec 2023 | 78.72 | 79.67 | 72.20 | 72.98 | 72.98 | 298,450 |
19 Dec 2023 | 79.09 | 79.66 | 77.50 | 78.18 | 78.18 | 79,271 |
18 Dec 2023 | 79.79 | 80.95 | 78.62 | 78.81 | 78.81 | 186,731 |
15 Dec 2023 | 78.71 | 81.50 | 78.71 | 78.92 | 78.92 | 180,046 |
14 Dec 2023 | 80.89 | 80.89 | 78.47 | 78.67 | 78.67 | 268,864 |
13 Dec 2023 | 78.33 | 80.80 | 78.33 | 79.46 | 79.46 | 465,230 |
12 Dec 2023 | 76.08 | 78.68 | 73.71 | 77.52 | 77.52 | 663,478 |
11 Dec 2023 | 74.53 | 75.85 | 74.00 | 74.60 | 74.60 | 102,426 |
08 Dec 2023 | 75.35 | 76.31 | 73.23 | 73.98 | 73.98 | 273,426 |
07 Dec 2023 | 75.55 | 75.99 | 74.06 | 75.21 | 75.21 | 160,567 |
06 Dec 2023 | 72.46 | 76.15 | 72.46 | 74.81 | 74.81 | 327,393 |
05 Dec 2023 | 73.69 | 74.00 | 71.71 | 72.37 | 72.37 | 185,703 |
04 Dec 2023 | 71.50 | 73.80 | 70.40 | 72.81 | 72.81 | 493,369 |
01 Dec 2023 | 69.71 | 71.39 | 69.71 | 70.22 | 70.22 | 164,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |