Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 67.59 | 67.90 | 67.43 | 67.52 | 67.52 | 14,325 |
01 May 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
30 Apr 2024 | 67.73 | 67.89 | 67.53 | 67.49 | 67.49 | 3,855 |
29 Apr 2024 | 68.52 | 68.60 | 68.22 | 68.21 | 68.21 | 1,236 |
26 Apr 2024 | 68.78 | 68.78 | 68.01 | 68.27 | 68.27 | 45,241 |
25 Apr 2024 | 67.10 | 67.10 | 66.00 | 66.36 | 66.36 | 37,998 |
24 Apr 2024 | 69.51 | 69.51 | 69.21 | 68.51 | 68.51 | 2,326 |
23 Apr 2024 | 68.04 | 68.36 | 68.03 | 69.00 | 69.00 | 252 |
22 Apr 2024 | 68.65 | 68.65 | 67.58 | 67.75 | 67.75 | 7,728 |
19 Apr 2024 | 68.39 | 68.63 | 68.08 | 68.08 | 68.08 | 21,655 |
18 Apr 2024 | 69.16 | 69.81 | 69.10 | 69.67 | 69.67 | 2,184 |
17 Apr 2024 | 69.43 | 69.45 | 68.97 | 68.97 | 68.97 | 2,862 |
16 Apr 2024 | 69.10 | 69.25 | 68.74 | 69.15 | 69.15 | 2,418 |
15 Apr 2024 | 70.30 | 70.74 | 70.11 | 70.15 | 70.15 | 1,249 |
12 Apr 2024 | 70.72 | 70.72 | 70.36 | 70.48 | 70.48 | 3,145 |
11 Apr 2024 | 70.40 | 70.85 | 70.40 | 70.52 | 70.52 | 113 |
10 Apr 2024 | 71.27 | 71.28 | 70.21 | 70.37 | 70.37 | 2,421 |
09 Apr 2024 | 71.25 | 71.34 | 70.65 | 70.68 | 70.68 | 10,511 |
08 Apr 2024 | 71.15 | 71.47 | 71.15 | 71.35 | 71.35 | 1,708 |
05 Apr 2024 | 70.61 | 71.29 | 70.61 | 71.29 | 71.29 | 4,928 |
04 Apr 2024 | 71.90 | 71.90 | 71.79 | 71.88 | 71.88 | 1,763 |
03 Apr 2024 | 71.06 | 71.37 | 71.06 | 71.37 | 71.37 | 3,470 |
02 Apr 2024 | 70.77 | 71.12 | 70.42 | 70.46 | 70.46 | 298 |
28 Mar 2024 | 70.45 | 70.60 | 70.43 | 70.45 | 70.45 | 2,751 |
27 Mar 2024 | 70.41 | 70.41 | 70.26 | 70.26 | 70.26 | 1,395 |
26 Mar 2024 | 70.55 | 70.66 | 70.55 | 70.61 | 70.61 | 250 |
25 Mar 2024 | 70.51 | 70.53 | 70.30 | 70.32 | 70.32 | 1,451 |
22 Mar 2024 | 70.37 | 70.38 | 70.21 | 70.21 | 70.21 | 3,182 |
21 Mar 2024 | 70.53 | 70.57 | 70.20 | 70.31 | 70.31 | 3,247 |
20 Mar 2024 | 69.73 | 69.73 | 69.43 | 69.59 | 69.59 | 6,618 |
19 Mar 2024 | 69.23 | 69.23 | 69.23 | 69.19 | 69.19 | 15 |
18 Mar 2024 | 69.60 | 69.68 | 68.74 | 69.56 | 69.56 | 787 |
15 Mar 2024 | 68.36 | 68.74 | 68.07 | 68.07 | 68.07 | 8,857 |
14 Mar 2024 | 69.04 | 69.37 | 68.40 | 68.54 | 68.54 | 5,536 |
13 Mar 2024 | 68.62 | 69.16 | 68.60 | 68.97 | 68.97 | 3,120 |
12 Mar 2024 | 68.42 | 68.64 | 68.17 | 68.47 | 68.47 | 208 |
11 Mar 2024 | 68.37 | 68.37 | 67.88 | 68.32 | 68.32 | 172 |
08 Mar 2024 | 68.32 | 68.64 | 68.29 | 68.64 | 68.64 | 3,562 |
07 Mar 2024 | 68.07 | 68.07 | 68.00 | 68.00 | 68.00 | 80 |
06 Mar 2024 | 67.63 | 67.95 | 67.58 | 67.58 | 67.58 | 3,783 |
05 Mar 2024 | 68.01 | 68.11 | 67.53 | 67.63 | 67.63 | 3,749 |
04 Mar 2024 | 68.68 | 68.85 | 68.14 | 68.12 | 68.12 | 13,917 |
01 Mar 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 3,228 |
29 Feb 2024 | 67.89 | 67.90 | 67.67 | 67.67 | 67.67 | 465 |
28 Feb 2024 | 67.58 | 67.64 | 67.53 | 67.56 | 67.56 | 1,123 |
27 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.31 | 67.31 | 780 |
26 Feb 2024 | 67.69 | 67.77 | 67.69 | 67.33 | 67.33 | 47 |
23 Feb 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
22 Feb 2024 | 67.83 | 67.86 | 67.73 | 67.86 | 67.86 | 1,292 |
21 Feb 2024 | 67.23 | 67.24 | 66.76 | 67.04 | 67.04 | 999 |
20 Feb 2024 | 67.23 | 67.23 | 66.97 | 67.38 | 67.38 | 1,108 |
19 Feb 2024 | 67.71 | 67.71 | 67.49 | 67.54 | 67.54 | 904 |
16 Feb 2024 | 68.39 | 68.40 | 67.61 | 67.61 | 67.61 | 2,092 |
15 Feb 2024 | 67.76 | 68.05 | 67.73 | 68.05 | 68.05 | 1,550 |
14 Feb 2024 | 67.18 | 67.53 | 67.18 | 67.28 | 67.28 | 385 |
13 Feb 2024 | 67.67 | 67.67 | 66.86 | 66.86 | 66.86 | 200 |
12 Feb 2024 | 67.17 | 68.06 | 67.07 | 68.06 | 68.06 | 317 |
09 Feb 2024 | 67.37 | 67.37 | 66.77 | 67.21 | 67.21 | 2,344 |
08 Feb 2024 | 67.49 | 67.49 | 66.91 | 67.18 | 67.18 | 2,904 |
07 Feb 2024 | 66.69 | 67.02 | 66.69 | 66.85 | 66.85 | 4,315 |
06 Feb 2024 | 67.37 | 67.37 | 66.79 | 66.79 | 66.79 | 7,104 |
05 Feb 2024 | 67.51 | 67.51 | 67.16 | 66.85 | 66.85 | 30 |
02 Feb 2024 | 66.88 | 67.64 | 66.88 | 67.57 | 67.57 | 9,386 |
01 Feb 2024 | 65.30 | 65.54 | 65.27 | 65.30 | 65.30 | 1,099 |
31 Jan 2024 | 65.22 | 65.33 | 65.08 | 65.24 | 65.24 | 3,626 |
30 Jan 2024 | 66.08 | 66.44 | 66.07 | 66.32 | 66.32 | 2,677 |
29 Jan 2024 | 66.10 | 66.23 | 65.73 | 65.97 | 65.97 | 2,034 |
26 Jan 2024 | 65.49 | 66.13 | 65.13 | 66.13 | 66.13 | 4,936 |
25 Jan 2024 | 64.49 | 65.45 | 64.49 | 65.31 | 65.31 | 10,200 |
24 Jan 2024 | 64.44 | 64.98 | 64.38 | 64.75 | 64.75 | 42,654 |
23 Jan 2024 | 63.30 | 63.41 | 63.23 | 63.23 | 63.23 | 20 |
22 Jan 2024 | 62.86 | 63.31 | 62.85 | 63.01 | 63.01 | 11,475 |
19 Jan 2024 | 61.89 | 62.24 | 61.89 | 62.24 | 62.24 | 3,350 |
18 Jan 2024 | 61.61 | 61.61 | 61.61 | 61.67 | 61.67 | 130 |
17 Jan 2024 | 61.38 | 61.39 | 61.17 | 61.25 | 61.25 | 1,863 |
16 Jan 2024 | 61.45 | 61.84 | 61.26 | 61.75 | 61.75 | 7,103 |
15 Jan 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
12 Jan 2024 | 61.91 | 62.08 | 61.82 | 62.00 | 62.00 | 5,524 |
11 Jan 2024 | 61.89 | 61.89 | 61.08 | 61.08 | 61.08 | 456 |
10 Jan 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
09 Jan 2024 | 61.00 | 61.14 | 60.85 | 61.14 | 61.14 | 33,089 |
08 Jan 2024 | 60.51 | 60.80 | 60.38 | 60.92 | 60.92 | 1,178 |
05 Jan 2024 | 60.02 | 60.76 | 60.02 | 60.62 | 60.62 | 2,964 |
04 Jan 2024 | 60.68 | 60.68 | 60.25 | 60.48 | 60.48 | 1,958 |
03 Jan 2024 | 60.47 | 60.53 | 60.31 | 60.53 | 60.53 | 1,864 |
02 Jan 2024 | 61.21 | 61.21 | 60.29 | 60.32 | 60.32 | 464 |
29 Dec 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
28 Dec 2023 | 61.05 | 61.13 | 61.05 | 61.13 | 61.13 | 503 |
27 Dec 2023 | 60.93 | 61.11 | 60.80 | 60.85 | 60.85 | 8,767 |
22 Dec 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
21 Dec 2023 | 60.71 | 60.71 | 60.37 | 60.56 | 60.56 | 4 |
20 Dec 2023 | 60.72 | 61.37 | 60.65 | 61.27 | 61.27 | 10,861 |
19 Dec 2023 | 60.21 | 60.71 | 60.21 | 60.62 | 60.62 | 536 |
18 Dec 2023 | 60.17 | 60.22 | 59.59 | 60.26 | 60.26 | 9,534 |
15 Dec 2023 | 59.57 | 59.72 | 59.54 | 59.55 | 59.55 | 501 |
14 Dec 2023 | 59.31 | 59.31 | 59.31 | 59.37 | 59.37 | 1,125 |
13 Dec 2023 | 58.82 | 58.93 | 58.73 | 58.73 | 58.73 | 612 |
12 Dec 2023 | 58.66 | 58.67 | 58.48 | 58.61 | 58.61 | 3,411 |
11 Dec 2023 | 58.82 | 58.99 | 58.48 | 58.45 | 58.45 | 1,912 |
08 Dec 2023 | 58.64 | 58.64 | 58.51 | 58.78 | 58.78 | 1,028 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |