Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 77.01 | 77.30 | 76.64 | 77.10 | 77.10 | 222,921 |
22 Apr 2024 | 76.38 | 77.00 | 76.31 | 76.54 | 76.54 | 502,227 |
19 Apr 2024 | 76.01 | 76.38 | 75.72 | 76.27 | 76.27 | 239,501 |
18 Apr 2024 | 76.64 | 76.96 | 76.26 | 76.79 | 76.79 | 176,650 |
17 Apr 2024 | 76.69 | 77.60 | 76.61 | 76.61 | 76.61 | 218,871 |
16 Apr 2024 | 77.00 | 77.55 | 76.52 | 77.09 | 77.09 | 303,881 |
15 Apr 2024 | 78.26 | 78.63 | 77.76 | 78.16 | 78.16 | 279,695 |
12 Apr 2024 | 78.74 | 79.32 | 78.10 | 78.44 | 78.44 | 287,417 |
11 Apr 2024 | 77.98 | 78.12 | 77.57 | 78.07 | 78.07 | 197,045 |
10 Apr 2024 | 77.96 | 78.28 | 77.14 | 77.86 | 77.86 | 272,170 |
09 Apr 2024 | 78.00 | 78.12 | 77.13 | 77.39 | 77.39 | 219,428 |
08 Apr 2024 | 77.98 | 78.68 | 77.61 | 78.03 | 78.03 | 437,200 |
05 Apr 2024 | 77.46 | 78.13 | 77.27 | 77.98 | 77.98 | 373,407 |
04 Apr 2024 | 78.27 | 78.62 | 77.79 | 78.47 | 78.47 | 306,773 |
03 Apr 2024 | 78.36 | 78.79 | 77.93 | 78.37 | 78.37 | 279,791 |
02 Apr 2024 | 79.07 | 80.17 | 78.14 | 78.32 | 78.32 | 502,330 |
28 Mar 2024 | 78.78 | 79.30 | 78.25 | 78.69 | 78.69 | 293,134 |
27 Mar 2024 | 78.35 | 79.08 | 78.05 | 78.39 | 78.39 | 240,364 |
26 Mar 2024 | 78.32 | 78.68 | 78.27 | 78.43 | 78.43 | 206,626 |
25 Mar 2024 | 78.63 | 78.94 | 77.90 | 78.29 | 78.29 | 340,522 |
22 Mar 2024 | 78.76 | 79.44 | 78.40 | 78.65 | 78.65 | 180,843 |
21 Mar 2024 | 77.87 | 78.80 | 77.14 | 78.64 | 78.64 | 257,429 |
20 Mar 2024 | 77.09 | 77.49 | 76.87 | 77.13 | 77.13 | 158,876 |
19 Mar 2024 | 76.75 | 76.93 | 76.43 | 76.90 | 76.90 | 200,523 |
18 Mar 2024 | 76.24 | 77.00 | 76.23 | 76.86 | 76.86 | 192,430 |
15 Mar 2024 | 76.56 | 76.85 | 75.94 | 76.04 | 76.04 | 176,019 |
14 Mar 2024 | 76.59 | 76.76 | 76.20 | 76.52 | 76.52 | 221,065 |
13 Mar 2024 | 76.90 | 76.97 | 76.61 | 76.73 | 76.73 | 202,383 |
12 Mar 2024 | 76.32 | 76.93 | 76.00 | 76.66 | 76.66 | 196,078 |
11 Mar 2024 | 75.72 | 75.88 | 75.40 | 75.87 | 75.87 | 323,207 |
08 Mar 2024 | 76.58 | 77.04 | 76.06 | 76.14 | 76.14 | 177,881 |
07 Mar 2024 | 75.89 | 76.59 | 75.81 | 76.39 | 76.39 | 201,647 |
06 Mar 2024 | 75.99 | 76.36 | 75.83 | 76.17 | 76.17 | 252,353 |
05 Mar 2024 | 76.72 | 76.96 | 75.82 | 75.97 | 75.97 | 184,012 |
04 Mar 2024 | 76.94 | 77.00 | 76.70 | 76.75 | 76.75 | 318,519 |
01 Mar 2024 | 76.75 | 77.00 | 76.40 | 76.83 | 76.83 | 273,969 |
29 Feb 2024 | 76.03 | 76.52 | 75.74 | 76.25 | 76.25 | 243,242 |
28 Feb 2024 | 76.08 | 76.19 | 75.75 | 76.12 | 76.12 | 215,097 |
27 Feb 2024 | 75.88 | 76.07 | 75.70 | 75.81 | 75.81 | 198,937 |
26 Feb 2024 | 76.10 | 76.30 | 75.99 | 76.13 | 76.13 | 295,223 |
23 Feb 2024 | 76.23 | 76.48 | 76.04 | 76.27 | 76.27 | 177,023 |
22 Feb 2024 | 75.37 | 76.31 | 75.10 | 76.14 | 76.14 | 276,520 |
21 Feb 2024 | 74.71 | 74.81 | 74.54 | 74.69 | 74.69 | 131,713 |
20 Feb 2024 | 75.30 | 75.36 | 74.45 | 74.63 | 74.63 | 266,709 |
19 Feb 2024 | 75.29 | 75.58 | 75.15 | 75.56 | 75.56 | 145,237 |
16 Feb 2024 | 75.86 | 76.08 | 75.51 | 75.79 | 75.79 | 126,608 |
15 Feb 2024 | 75.74 | 75.82 | 75.40 | 75.53 | 75.53 | 120,397 |
14 Feb 2024 | 74.96 | 75.48 | 74.94 | 75.15 | 75.15 | 162,246 |
13 Feb 2024 | 75.29 | 75.39 | 74.49 | 74.77 | 74.77 | 252,969 |
12 Feb 2024 | 75.39 | 75.81 | 75.10 | 75.81 | 75.81 | 323,329 |
09 Feb 2024 | 75.08 | 75.47 | 75.05 | 75.24 | 75.24 | 134,902 |
08 Feb 2024 | 75.05 | 75.32 | 74.95 | 75.07 | 75.07 | 141,237 |
07 Feb 2024 | 74.39 | 74.99 | 74.33 | 74.86 | 74.86 | 136,007 |
06 Feb 2024 | 74.76 | 74.79 | 74.36 | 74.51 | 74.51 | 201,651 |
05 Feb 2024 | 74.38 | 75.10 | 74.31 | 74.70 | 74.70 | 486,235 |
02 Feb 2024 | 73.36 | 74.19 | 73.22 | 74.18 | 74.18 | 423,168 |
01 Feb 2024 | 72.81 | 73.12 | 72.48 | 72.54 | 72.54 | 440,429 |
31 Jan 2024 | 73.42 | 73.50 | 72.66 | 72.85 | 72.85 | 246,342 |
30 Jan 2024 | 73.54 | 73.88 | 73.47 | 73.74 | 73.74 | 207,355 |
29 Jan 2024 | 72.97 | 73.31 | 72.91 | 73.21 | 73.21 | 254,825 |
26 Jan 2024 | 72.86 | 73.13 | 72.69 | 73.04 | 73.04 | 140,180 |
25 Jan 2024 | 72.57 | 73.08 | 72.50 | 73.06 | 73.06 | 171,237 |
24 Jan 2024 | 72.97 | 73.03 | 72.53 | 72.78 | 72.78 | 150,593 |
23 Jan 2024 | 72.24 | 72.65 | 72.17 | 72.57 | 72.57 | 134,302 |
22 Jan 2024 | 72.40 | 72.57 | 72.26 | 72.41 | 72.41 | 284,362 |
19 Jan 2024 | 71.62 | 71.93 | 71.57 | 71.86 | 71.86 | 3,072,582 |
18 Jan 2024 | 70.82 | 71.62 | 70.76 | 71.20 | 71.20 | 108,869 |
17 Jan 2024 | 71.08 | 71.33 | 70.84 | 71.00 | 71.00 | 245,576 |
16 Jan 2024 | 71.26 | 71.61 | 71.15 | 71.50 | 71.50 | 145,915 |
15 Jan 2024 | 71.22 | 71.26 | 71.06 | 71.17 | 71.17 | 117,253 |
12 Jan 2024 | 70.87 | 71.25 | 70.83 | 71.04 | 71.04 | 259,201 |
11 Jan 2024 | 71.25 | 71.44 | 70.70 | 70.77 | 70.77 | 166,019 |
10 Jan 2024 | 70.97 | 71.09 | 70.76 | 70.93 | 70.93 | 90,528 |
09 Jan 2024 | 70.72 | 70.89 | 70.46 | 70.84 | 70.84 | 163,161 |
08 Jan 2024 | 70.01 | 70.25 | 69.88 | 70.13 | 70.13 | 132,822 |
05 Jan 2024 | 70.05 | 70.29 | 69.90 | 69.98 | 69.98 | 163,954 |
04 Jan 2024 | 70.39 | 70.62 | 70.11 | 70.51 | 70.51 | 178,753 |
03 Jan 2024 | 71.11 | 71.15 | 70.59 | 70.62 | 70.62 | 163,514 |
02 Jan 2024 | 71.15 | 71.25 | 70.91 | 71.25 | 71.25 | 347,005 |
29 Dec 2023 | 71.24 | 71.48 | 71.15 | 71.18 | 71.18 | 156,323 |
28 Dec 2023 | 70.93 | 71.22 | 70.82 | 71.15 | 71.15 | 179,723 |
27 Dec 2023 | 71.07 | 71.50 | 70.63 | 70.76 | 70.76 | 224,040 |
22 Dec 2023 | 70.94 | 70.94 | 70.56 | 70.69 | 70.69 | 74,500 |
21 Dec 2023 | 70.84 | 71.03 | 70.57 | 70.79 | 70.79 | 154,853 |
20 Dec 2023 | 71.38 | 71.52 | 71.10 | 71.35 | 71.35 | 168,385 |
19 Dec 2023 | 70.91 | 70.97 | 70.56 | 70.72 | 70.72 | 136,247 |
18 Dec 2023 | 70.54 | 71.02 | 70.46 | 70.98 | 70.98 | 273,639 |
15 Dec 2023 | 70.23 | 70.55 | 70.08 | 70.46 | 70.46 | 155,734 |
14 Dec 2023 | 70.56 | 70.96 | 69.97 | 70.04 | 70.04 | 246,560 |
13 Dec 2023 | 70.56 | 70.70 | 70.38 | 70.56 | 70.56 | 194,448 |
12 Dec 2023 | 69.96 | 70.25 | 69.73 | 70.07 | 70.07 | 187,336 |
11 Dec 2023 | 69.71 | 69.83 | 69.42 | 69.72 | 69.72 | 362,869 |
08 Dec 2023 | 69.23 | 69.71 | 69.09 | 69.52 | 69.52 | 156,998 |
07 Dec 2023 | 68.72 | 69.26 | 68.64 | 69.18 | 69.18 | 149,395 |
06 Dec 2023 | 69.06 | 69.28 | 68.92 | 68.92 | 68.92 | 117,700 |
05 Dec 2023 | 68.59 | 68.96 | 68.40 | 68.92 | 68.92 | 115,890 |
04 Dec 2023 | 68.70 | 68.80 | 68.45 | 68.52 | 68.52 | 261,852 |
01 Dec 2023 | 68.65 | 69.00 | 68.29 | 68.61 | 68.61 | 216,963 |
30 Nov 2023 | 68.21 | 68.70 | 68.09 | 68.29 | 68.29 | 535,577 |
29 Nov 2023 | 68.15 | 68.59 | 68.13 | 68.27 | 68.27 | 216,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |