Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 73.04 | 73.72 | 72.57 | 73.50 | 73.50 | 239,700 |
07 May 2024 | 72.80 | 73.79 | 72.80 | 73.35 | 73.35 | 164,400 |
06 May 2024 | 72.00 | 73.94 | 72.00 | 73.02 | 73.02 | 95,800 |
03 May 2024 | 72.98 | 72.98 | 71.66 | 72.08 | 72.08 | 200,100 |
02 May 2024 | 72.30 | 72.95 | 71.58 | 72.04 | 72.04 | 190,300 |
01 May 2024 | 70.75 | 73.25 | 69.04 | 72.00 | 72.00 | 155,200 |
30 Apr 2024 | 70.69 | 71.03 | 69.29 | 70.36 | 70.36 | 140,700 |
29 Apr 2024 | 71.56 | 71.56 | 70.78 | 70.99 | 70.99 | 124,600 |
26 Apr 2024 | 70.45 | 71.55 | 69.93 | 71.07 | 71.07 | 91,500 |
25 Apr 2024 | 69.95 | 70.65 | 68.54 | 70.58 | 70.58 | 110,700 |
24 Apr 2024 | 70.63 | 70.85 | 70.05 | 70.73 | 70.73 | 122,900 |
23 Apr 2024 | 69.49 | 71.22 | 69.49 | 70.88 | 70.88 | 153,400 |
22 Apr 2024 | 68.71 | 69.51 | 68.43 | 69.37 | 69.37 | 135,700 |
19 Apr 2024 | 67.37 | 69.49 | 67.25 | 68.85 | 68.85 | 281,600 |
18 Apr 2024 | 69.79 | 72.50 | 66.85 | 68.10 | 68.10 | 1,677,500 |
17 Apr 2024 | 75.40 | 76.12 | 73.95 | 74.13 | 74.13 | 304,200 |
16 Apr 2024 | 74.88 | 75.82 | 74.81 | 75.34 | 75.34 | 78,500 |
15 Apr 2024 | 75.92 | 76.88 | 74.61 | 75.58 | 75.58 | 180,900 |
12 Apr 2024 | 76.61 | 77.29 | 74.84 | 75.64 | 75.64 | 192,200 |
11 Apr 2024 | 77.51 | 77.60 | 76.17 | 77.10 | 77.10 | 127,200 |
10 Apr 2024 | 77.01 | 77.26 | 76.22 | 77.00 | 77.00 | 284,300 |
09 Apr 2024 | 78.14 | 79.62 | 78.14 | 79.05 | 79.05 | 64,600 |
08 Apr 2024 | 77.68 | 78.66 | 77.68 | 77.90 | 77.90 | 52,900 |
05 Apr 2024 | 76.52 | 77.54 | 76.38 | 77.04 | 77.04 | 81,100 |
04 Apr 2024 | 76.52 | 77.90 | 76.29 | 76.60 | 76.60 | 110,500 |
03 Apr 2024 | 75.41 | 76.68 | 75.36 | 76.13 | 76.13 | 73,200 |
02 Apr 2024 | 76.17 | 76.46 | 75.54 | 76.12 | 76.12 | 125,200 |
01 Apr 2024 | 79.64 | 79.64 | 76.96 | 77.43 | 77.43 | 92,700 |
28 Mar 2024 | 79.35 | 79.72 | 78.77 | 79.32 | 79.32 | 87,300 |
27 Mar 2024 | 76.10 | 79.45 | 75.99 | 79.34 | 79.34 | 117,000 |
26 Mar 2024 | 77.23 | 77.62 | 75.25 | 75.31 | 75.31 | 111,200 |
25 Mar 2024 | 76.85 | 77.41 | 76.61 | 76.77 | 76.77 | 117,300 |
22 Mar 2024 | 78.86 | 79.00 | 76.97 | 77.15 | 77.15 | 233,500 |
21 Mar 2024 | 78.40 | 79.69 | 77.59 | 79.21 | 79.21 | 297,500 |
20 Mar 2024 | 75.31 | 78.30 | 75.31 | 77.89 | 77.89 | 162,700 |
19 Mar 2024 | 74.81 | 76.99 | 74.81 | 75.75 | 75.75 | 324,300 |
18 Mar 2024 | 75.85 | 75.88 | 74.96 | 74.97 | 74.97 | 319,700 |
15 Mar 2024 | 75.04 | 76.03 | 75.04 | 75.52 | 75.52 | 240,100 |
14 Mar 2024 | 74.23 | 76.16 | 74.17 | 75.51 | 75.51 | 335,300 |
13 Mar 2024 | 74.23 | 75.19 | 74.22 | 74.55 | 74.55 | 80,200 |
12 Mar 2024 | 74.36 | 75.28 | 73.75 | 74.50 | 74.50 | 138,000 |
11 Mar 2024 | 74.75 | 75.25 | 73.95 | 74.56 | 74.56 | 118,400 |
08 Mar 2024 | 75.45 | 76.10 | 74.49 | 74.87 | 74.87 | 138,200 |
07 Mar 2024 | 75.25 | 75.90 | 74.82 | 75.22 | 75.22 | 113,100 |
06 Mar 2024 | 75.25 | 76.66 | 73.83 | 75.05 | 75.05 | 100,700 |
05 Mar 2024 | 73.85 | 75.19 | 73.57 | 75.17 | 75.17 | 209,500 |
04 Mar 2024 | 74.63 | 75.37 | 73.06 | 73.68 | 73.68 | 188,900 |
01 Mar 2024 | 74.69 | 75.25 | 73.50 | 75.01 | 75.01 | 93,100 |
29 Feb 2024 | 75.79 | 76.29 | 74.29 | 75.00 | 75.00 | 76,300 |
28 Feb 2024 | 75.25 | 76.16 | 73.97 | 74.37 | 74.37 | 104,700 |
27 Feb 2024 | 75.53 | 76.29 | 75.33 | 75.96 | 75.96 | 74,900 |
26 Feb 2024 | 74.38 | 75.47 | 74.10 | 75.00 | 75.00 | 91,500 |
23 Feb 2024 | 76.31 | 76.44 | 74.43 | 74.88 | 74.88 | 147,700 |
22 Feb 2024 | 75.93 | 77.40 | 75.44 | 76.31 | 76.31 | 106,300 |
21 Feb 2024 | 76.63 | 77.03 | 75.35 | 76.26 | 76.26 | 100,700 |
20 Feb 2024 | 76.11 | 77.58 | 76.07 | 76.76 | 76.76 | 117,900 |
16 Feb 2024 | 79.08 | 79.08 | 76.56 | 77.16 | 77.16 | 164,300 |
15 Feb 2024 | 77.90 | 80.81 | 77.86 | 79.61 | 79.61 | 147,400 |
14 Feb 2024 | 77.40 | 78.02 | 75.59 | 77.55 | 77.55 | 123,800 |
13 Feb 2024 | 77.97 | 78.92 | 75.70 | 76.76 | 76.76 | 190,000 |
12 Feb 2024 | 78.55 | 82.22 | 77.79 | 81.03 | 81.03 | 189,500 |
09 Feb 2024 | 77.03 | 80.17 | 77.03 | 79.92 | 79.92 | 197,000 |
08 Feb 2024 | 74.61 | 77.62 | 74.61 | 77.20 | 77.20 | 172,200 |
07 Feb 2024 | 72.81 | 74.51 | 71.57 | 74.36 | 74.36 | 183,300 |
06 Feb 2024 | 71.51 | 72.44 | 71.49 | 72.33 | 72.33 | 107,800 |
05 Feb 2024 | 70.11 | 71.73 | 69.49 | 71.22 | 71.22 | 155,400 |
02 Feb 2024 | 68.38 | 71.13 | 68.19 | 71.06 | 71.06 | 136,800 |
01 Feb 2024 | 70.91 | 71.50 | 66.94 | 69.70 | 69.70 | 152,200 |
31 Jan 2024 | 72.75 | 73.80 | 70.65 | 70.65 | 70.65 | 136,700 |
30 Jan 2024 | 73.19 | 73.90 | 72.22 | 73.57 | 73.57 | 72,600 |
29 Jan 2024 | 72.74 | 74.07 | 71.81 | 73.25 | 73.25 | 210,800 |
26 Jan 2024 | 74.00 | 74.60 | 72.80 | 73.20 | 73.20 | 177,300 |
25 Jan 2024 | 75.02 | 75.02 | 73.74 | 74.00 | 74.00 | 130,200 |
24 Jan 2024 | 73.88 | 76.42 | 72.65 | 74.11 | 74.11 | 211,200 |
23 Jan 2024 | 79.32 | 79.35 | 76.71 | 76.91 | 76.91 | 168,700 |
22 Jan 2024 | 76.11 | 78.53 | 76.11 | 78.33 | 78.33 | 134,200 |
19 Jan 2024 | 74.38 | 75.70 | 73.48 | 75.55 | 75.55 | 92,300 |
18 Jan 2024 | 73.57 | 74.31 | 73.10 | 73.89 | 73.89 | 60,400 |
17 Jan 2024 | 72.41 | 73.72 | 72.41 | 73.57 | 73.57 | 66,300 |
16 Jan 2024 | 74.08 | 74.88 | 73.03 | 73.70 | 73.70 | 102,100 |
12 Jan 2024 | 77.54 | 77.54 | 74.57 | 75.01 | 75.01 | 100,200 |
11 Jan 2024 | 76.40 | 76.64 | 74.90 | 76.51 | 76.51 | 138,900 |
10 Jan 2024 | 75.78 | 76.64 | 75.49 | 76.63 | 76.63 | 142,000 |
09 Jan 2024 | 74.10 | 76.54 | 74.10 | 76.12 | 76.12 | 156,400 |
08 Jan 2024 | 74.32 | 75.27 | 74.32 | 75.27 | 75.27 | 56,000 |
05 Jan 2024 | 74.77 | 76.44 | 74.46 | 74.54 | 74.54 | 89,100 |
04 Jan 2024 | 75.59 | 76.20 | 74.77 | 75.44 | 75.44 | 135,800 |
03 Jan 2024 | 78.91 | 78.91 | 75.21 | 75.39 | 75.39 | 174,300 |
02 Jan 2024 | 79.47 | 80.22 | 78.80 | 79.24 | 79.24 | 118,200 |
29 Dec 2023 | 80.60 | 81.64 | 79.48 | 80.18 | 80.18 | 155,000 |
28 Dec 2023 | 79.68 | 80.89 | 79.65 | 80.89 | 80.89 | 74,200 |
27 Dec 2023 | 80.00 | 80.24 | 78.67 | 80.16 | 80.16 | 157,300 |
26 Dec 2023 | 78.89 | 79.87 | 78.31 | 79.65 | 79.65 | 125,900 |
22 Dec 2023 | 78.62 | 79.39 | 77.97 | 78.42 | 78.42 | 135,200 |
21 Dec 2023 | 77.54 | 78.16 | 76.92 | 78.12 | 78.12 | 126,200 |
20 Dec 2023 | 77.19 | 78.85 | 76.50 | 76.60 | 76.60 | 137,900 |
19 Dec 2023 | 77.80 | 79.09 | 77.27 | 77.51 | 77.51 | 152,200 |
18 Dec 2023 | 77.05 | 77.49 | 75.66 | 77.11 | 77.11 | 105,400 |
15 Dec 2023 | 78.50 | 78.50 | 75.81 | 76.61 | 76.61 | 359,900 |
14 Dec 2023 | 75.65 | 78.48 | 75.06 | 78.09 | 78.09 | 358,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |