Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 78.68 | 79.00 | 78.59 | 79.00 | 79.00 | 40,669 |
08 May 2024 | 78.93 | 78.97 | 78.55 | 78.78 | 78.78 | 45,713 |
07 May 2024 | 78.39 | 78.65 | 78.19 | 78.62 | 78.62 | 25,470 |
03 May 2024 | 77.03 | 77.57 | 73.00 | 77.37 | 77.37 | 33,878 |
02 May 2024 | 76.68 | 76.88 | 76.50 | 76.68 | 76.68 | 20,382 |
01 May 2024 | 76.59 | 76.64 | 76.16 | 76.36 | 76.36 | 18,364 |
30 Apr 2024 | 77.40 | 77.41 | 76.93 | 76.95 | 76.95 | 16,358 |
29 Apr 2024 | 77.35 | 77.51 | 77.16 | 77.16 | 77.16 | 39,469 |
26 Apr 2024 | 77.14 | 77.59 | 76.89 | 77.45 | 77.45 | 30,857 |
25 Apr 2024 | 76.66 | 76.73 | 75.99 | 76.17 | 76.17 | 21,253 |
24 Apr 2024 | 77.58 | 77.63 | 77.11 | 77.19 | 77.19 | 22,574 |
23 Apr 2024 | 77.13 | 77.33 | 76.85 | 77.31 | 77.31 | 12,573 |
22 Apr 2024 | 76.52 | 77.08 | 76.44 | 76.70 | 76.70 | 45,643 |
19 Apr 2024 | 75.88 | 76.29 | 75.78 | 76.25 | 76.25 | 32,183 |
18 Apr 2024 | 76.57 | 76.67 | 76.20 | 76.60 | 76.60 | 23,802 |
17 Apr 2024 | 76.32 | 76.95 | 76.26 | 76.34 | 76.34 | 14,183 |
16 Apr 2024 | 76.77 | 76.99 | 76.45 | 76.75 | 76.75 | 54,527 |
15 Apr 2024 | 78.05 | 78.33 | 77.79 | 77.91 | 77.91 | 34,233 |
12 Apr 2024 | 78.60 | 78.60 | 78.07 | 78.15 | 78.15 | 32,863 |
11 Apr 2024 | 78.17 | 78.21 | 77.54 | 77.83 | 77.83 | 19,645 |
10 Apr 2024 | 78.01 | 78.05 | 77.23 | 77.83 | 77.83 | 42,742 |
09 Apr 2024 | 78.09 | 78.09 | 77.35 | 77.54 | 77.54 | 36,375 |
08 Apr 2024 | 77.93 | 78.28 | 77.84 | 78.08 | 78.08 | 90,217 |
05 Apr 2024 | 77.51 | 78.02 | 77.42 | 77.93 | 77.93 | 57,016 |
04 Apr 2024 | 78.43 | 78.57 | 78.14 | 78.42 | 78.42 | 29,346 |
03 Apr 2024 | 78.33 | 78.50 | 78.11 | 78.38 | 78.38 | 28,255 |
02 Apr 2024 | 78.92 | 79.12 | 78.07 | 78.13 | 78.13 | 114,320 |
28 Mar 2024 | 78.76 | 78.97 | 78.46 | 78.68 | 78.68 | 43,497 |
27 Mar 2024 | 78.44 | 78.67 | 78.30 | 78.39 | 78.39 | 28,468 |
26 Mar 2024 | 78.27 | 78.52 | 78.27 | 78.44 | 78.44 | 41,077 |
25 Mar 2024 | 78.53 | 78.58 | 78.08 | 78.27 | 78.27 | 41,102 |
22 Mar 2024 | 78.76 | 78.99 | 78.53 | 78.59 | 78.59 | 20,238 |
21 Mar 2024 | 77.87 | 78.59 | 77.69 | 78.54 | 78.54 | 33,021 |
20 Mar 2024 | 77.05 | 77.32 | 76.97 | 77.10 | 77.10 | 36,039 |
19 Mar 2024 | 76.81 | 76.92 | 76.55 | 76.89 | 76.89 | 18,228 |
18 Mar 2024 | 76.50 | 76.96 | 76.35 | 76.83 | 76.83 | 47,068 |
15 Mar 2024 | 76.65 | 76.87 | 76.21 | 76.25 | 76.25 | 24,561 |
14 Mar 2024 | 76.80 | 76.85 | 76.44 | 76.57 | 76.57 | 33,979 |
13 Mar 2024 | 76.91 | 77.05 | 76.83 | 76.94 | 76.94 | 26,547 |
12 Mar 2024 | 76.54 | 77.03 | 76.36 | 76.84 | 76.84 | 37,623 |
11 Mar 2024 | 75.92 | 76.10 | 75.68 | 76.08 | 76.08 | 37,643 |
08 Mar 2024 | 76.83 | 76.83 | 72.30 | 76.42 | 76.42 | 31,188 |
07 Mar 2024 | 76.16 | 76.80 | 76.04 | 76.71 | 76.71 | 19,224 |
06 Mar 2024 | 76.18 | 76.54 | 76.16 | 76.46 | 76.46 | 16,617 |
05 Mar 2024 | 76.58 | 76.63 | 75.96 | 76.03 | 76.03 | 29,884 |
04 Mar 2024 | 76.89 | 76.99 | 76.62 | 76.65 | 76.65 | 69,309 |
01 Mar 2024 | 76.72 | 76.94 | 76.44 | 76.93 | 76.93 | 67,108 |
29 Feb 2024 | 76.08 | 76.46 | 75.86 | 76.29 | 76.29 | 34,170 |
28 Feb 2024 | 76.16 | 76.22 | 75.92 | 76.08 | 76.08 | 19,532 |
27 Feb 2024 | 75.98 | 76.10 | 75.88 | 75.93 | 75.93 | 14,537 |
26 Feb 2024 | 76.12 | 76.28 | 76.05 | 76.12 | 76.12 | 40,563 |
23 Feb 2024 | 76.20 | 76.39 | 76.02 | 76.26 | 76.26 | 28,554 |
22 Feb 2024 | 75.70 | 76.21 | 75.55 | 76.13 | 76.13 | 31,073 |
21 Feb 2024 | 74.81 | 75.23 | 74.81 | 74.96 | 74.96 | 20,310 |
20 Feb 2024 | 75.41 | 75.54 | 74.83 | 74.99 | 74.99 | 48,862 |
19 Feb 2024 | 75.45 | 75.72 | 75.38 | 75.71 | 75.71 | 44,682 |
16 Feb 2024 | 75.78 | 76.02 | 75.60 | 75.83 | 75.83 | 52,002 |
15 Feb 2024 | 75.60 | 75.65 | 75.35 | 75.47 | 75.47 | 10,519 |
14 Feb 2024 | 74.77 | 75.26 | 74.71 | 75.08 | 75.08 | 20,229 |
13 Feb 2024 | 75.18 | 75.38 | 74.40 | 74.61 | 74.61 | 26,926 |
12 Feb 2024 | 75.26 | 75.51 | 75.10 | 75.51 | 75.51 | 29,931 |
09 Feb 2024 | 74.95 | 75.21 | 74.85 | 74.98 | 74.98 | 16,714 |
08 Feb 2024 | 74.91 | 75.10 | 74.80 | 74.78 | 74.78 | 23,659 |
07 Feb 2024 | 74.35 | 74.82 | 74.26 | 74.75 | 74.75 | 12,971 |
06 Feb 2024 | 74.57 | 74.73 | 74.40 | 74.50 | 74.50 | 14,879 |
05 Feb 2024 | 74.30 | 74.74 | 74.27 | 74.53 | 74.53 | 30,248 |
02 Feb 2024 | 73.61 | 74.17 | 73.56 | 74.15 | 74.15 | 18,420 |
01 Feb 2024 | 73.23 | 73.74 | 72.92 | 72.96 | 72.96 | 18,923 |
31 Jan 2024 | 73.72 | 73.78 | 73.21 | 73.27 | 73.27 | 21,422 |
30 Jan 2024 | 73.82 | 73.91 | 73.68 | 73.90 | 73.90 | 24,327 |
29 Jan 2024 | 73.24 | 73.53 | 73.17 | 73.44 | 73.44 | 53,142 |
26 Jan 2024 | 73.03 | 73.31 | 72.93 | 73.31 | 73.31 | 18,736 |
25 Jan 2024 | 72.71 | 73.14 | 72.65 | 73.13 | 73.13 | 15,127 |
24 Jan 2024 | 72.81 | 73.03 | 72.73 | 72.98 | 72.98 | 12,578 |
23 Jan 2024 | 72.52 | 72.72 | 72.34 | 72.60 | 72.60 | 23,126 |
22 Jan 2024 | 72.53 | 72.67 | 72.46 | 72.59 | 72.59 | 24,151 |
19 Jan 2024 | 72.01 | 72.15 | 71.87 | 72.03 | 72.03 | 17,019 |
18 Jan 2024 | 71.21 | 71.62 | 71.17 | 71.52 | 71.52 | 17,031 |
17 Jan 2024 | 71.49 | 71.49 | 71.17 | 71.29 | 71.29 | 38,075 |
16 Jan 2024 | 71.89 | 72.13 | 71.76 | 72.00 | 72.00 | 31,733 |
15 Jan 2024 | 72.03 | 72.06 | 71.88 | 71.93 | 71.93 | 22,007 |
12 Jan 2024 | 71.86 | 72.10 | 71.62 | 71.91 | 71.91 | 11,591 |
11 Jan 2024 | 72.08 | 72.14 | 71.49 | 71.53 | 71.53 | 24,371 |
10 Jan 2024 | 71.82 | 71.86 | 71.62 | 71.77 | 71.77 | 8,458 |
09 Jan 2024 | 71.56 | 71.64 | 71.28 | 71.63 | 71.63 | 43,513 |
08 Jan 2024 | 70.99 | 71.26 | 70.86 | 71.15 | 71.15 | 21,814 |
05 Jan 2024 | 71.01 | 71.22 | 70.87 | 71.11 | 71.11 | 32,613 |
04 Jan 2024 | 71.26 | 71.48 | 71.12 | 71.46 | 71.46 | 23,275 |
03 Jan 2024 | 72.01 | 72.15 | 71.39 | 71.47 | 71.47 | 29,972 |
02 Jan 2024 | 72.18 | 72.33 | 71.86 | 72.16 | 72.16 | 40,943 |
29 Dec 2023 | 72.24 | 72.45 | 72.12 | 72.19 | 72.19 | 16,613 |
28 Dec 2023 | 72.02 | 72.21 | 71.93 | 72.19 | 72.19 | 50,693 |
27 Dec 2023 | 72.00 | 72.24 | 71.74 | 71.74 | 71.74 | 31,989 |
22 Dec 2023 | 71.84 | 71.84 | 71.49 | 71.59 | 71.59 | 17,832 |
21 Dec 2023 | 71.68 | 71.82 | 71.47 | 71.75 | 71.75 | 35,474 |
20 Dec 2023 | 72.12 | 72.15 | 71.85 | 72.06 | 72.06 | 29,883 |
19 Dec 2023 | 71.61 | 71.69 | 71.27 | 71.45 | 71.45 | 41,314 |
18 Dec 2023 | 71.20 | 71.57 | 71.20 | 71.60 | 71.60 | 24,066 |
15 Dec 2023 | 71.21 | 71.31 | 70.93 | 71.28 | 71.28 | 28,935 |
14 Dec 2023 | 71.44 | 71.70 | 70.87 | 70.88 | 70.88 | 23,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |