Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.90 | 72.75 | 70.30 | 72.00 | 72.00 | 6,970 |
02 May 2024 | 72.20 | 72.20 | 70.25 | 70.60 | 70.60 | 6,842 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 70.70 | 72.05 | 71.25 | 72.00 | 72.00 | 1,953 |
29 Apr 2024 | 70.30 | 71.45 | 69.65 | 70.85 | 70.85 | 11,657 |
26 Apr 2024 | 69.53 | 70.66 | 69.30 | 70.15 | 70.15 | 11,918 |
25 Apr 2024 | 69.72 | 71.00 | 67.75 | 69.07 | 69.07 | 16,465 |
24 Apr 2024 | 64.75 | 67.40 | 64.45 | 65.30 | 65.30 | 11,757 |
23 Apr 2024 | 65.22 | 65.00 | 64.11 | 64.25 | 64.25 | 9,048 |
22 Apr 2024 | 65.03 | 65.70 | 64.95 | 64.95 | 64.95 | 7,831 |
19 Apr 2024 | 64.95 | 64.80 | 64.00 | 64.44 | 64.44 | 7,797 |
18 Apr 2024 | 64.80 | 64.95 | 64.64 | 64.64 | 64.64 | 5,408 |
17 Apr 2024 | 65.22 | 65.45 | 64.95 | 65.30 | 65.30 | 25,469 |
16 Apr 2024 | 69.38 | 65.95 | 64.70 | 64.70 | 64.70 | 23,183 |
15 Apr 2024 | 68.30 | 67.55 | 66.50 | 67.38 | 67.38 | 13,279 |
12 Apr 2024 | 71.38 | 69.35 | 68.20 | 68.20 | 68.20 | 31,720 |
11 Apr 2024 | 71.18 | 71.20 | 69.50 | 69.76 | 69.76 | 30,148 |
10 Apr 2024 | 73.03 | 73.25 | 70.80 | 72.70 | 72.70 | 25,460 |
09 Apr 2024 | 72.30 | 73.31 | 72.25 | 72.35 | 72.35 | 16,439 |
08 Apr 2024 | 71.38 | 72.80 | 70.85 | 71.24 | 71.24 | 36,768 |
05 Apr 2024 | 66.95 | 69.20 | 67.45 | 68.87 | 68.87 | 20,871 |
04 Apr 2024 | 66.35 | 67.40 | 66.33 | 66.33 | 66.33 | 10,218 |
03 Apr 2024 | 67.63 | 67.55 | 66.20 | 67.31 | 67.31 | 24,493 |
02 Apr 2024 | 67.63 | 67.95 | 66.70 | 67.21 | 67.21 | 8,582 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 67.43 | 68.10 | 67.10 | 68.00 | 68.00 | 7,967 |
26 Mar 2024 | 69.32 | 67.90 | 66.90 | 66.90 | 66.90 | 20,081 |
25 Mar 2024 | 69.28 | 69.21 | 68.80 | 69.21 | 69.21 | 13,139 |
22 Mar 2024 | 68.40 | 70.15 | 69.35 | 69.50 | 69.50 | 10,478 |
21 Mar 2024 | 70.10 | 70.50 | 68.65 | 68.99 | 68.99 | 37,445 |
20 Mar 2024 | 69.07 | 69.86 | 69.00 | 69.38 | 69.38 | 16,998 |
19 Mar 2024 | 71.38 | 71.50 | 68.15 | 71.16 | 71.16 | 113,470 |
18 Mar 2024 | 66.00 | 68.71 | 66.55 | 68.71 | 68.71 | 30,321 |
15 Mar 2024 | 66.80 | 66.20 | 65.30 | 65.97 | 65.97 | 14,755 |
14 Mar 2024 | 66.30 | 67.60 | 66.40 | 66.86 | 66.86 | 86,162 |
13 Mar 2024 | 65.28 | 66.75 | 65.40 | 66.60 | 66.60 | 18,014 |
12 Mar 2024 | 65.32 | 65.50 | 64.80 | 64.90 | 64.90 | 88,191 |
11 Mar 2024 | 66.20 | 65.70 | 64.55 | 65.57 | 65.57 | 27,797 |
08 Mar 2024 | 66.10 | 66.30 | 65.15 | 66.01 | 66.01 | 19,589 |
07 Mar 2024 | 67.93 | 68.45 | 65.91 | 65.92 | 65.92 | 26,321 |
06 Mar 2024 | 69.38 | 69.75 | 68.35 | 69.03 | 69.03 | 37,164 |
05 Mar 2024 | 67.32 | 69.70 | 68.15 | 69.19 | 69.19 | 109,773 |
04 Mar 2024 | 67.53 | 67.95 | 66.85 | 67.43 | 67.43 | 33,473 |
01 Mar 2024 | 65.07 | 66.81 | 64.65 | 66.18 | 66.18 | 36,004 |
29 Feb 2024 | 62.50 | 65.12 | 63.40 | 64.04 | 64.04 | 50,367 |
28 Feb 2024 | 61.38 | 63.20 | 61.75 | 62.68 | 62.68 | 54,604 |
27 Feb 2024 | 63.58 | 62.20 | 60.71 | 61.40 | 61.40 | 39,300 |
26 Feb 2024 | 62.30 | 63.05 | 61.40 | 62.48 | 62.48 | 21,688 |
23 Feb 2024 | 63.42 | 62.50 | 61.20 | 62.34 | 62.34 | 31,949 |
22 Feb 2024 | 62.60 | 64.60 | 63.00 | 63.01 | 63.01 | 99,247 |
21 Feb 2024 | 65.28 | 66.59 | 64.50 | 65.43 | 65.43 | 11,110 |
20 Feb 2024 | 67.68 | 65.85 | 65.00 | 65.42 | 65.42 | 18,586 |
19 Feb 2024 | 66.70 | 67.35 | 65.50 | 65.81 | 65.81 | 20,466 |
16 Feb 2024 | 65.68 | 66.61 | 65.85 | 66.61 | 66.61 | 22,263 |
15 Feb 2024 | 66.10 | 65.85 | 65.00 | 65.51 | 65.51 | 11,927 |
14 Feb 2024 | 65.03 | 65.70 | 64.51 | 64.51 | 64.51 | 15,398 |
13 Feb 2024 | 65.22 | 65.00 | 64.39 | 64.49 | 64.49 | 12,842 |
12 Feb 2024 | 66.85 | 66.65 | 65.05 | 65.77 | 65.77 | 28,285 |
09 Feb 2024 | 66.35 | 66.80 | 66.20 | 66.50 | 66.50 | 14,207 |
08 Feb 2024 | 68.80 | 68.54 | 66.51 | 66.51 | 66.51 | 19,318 |
07 Feb 2024 | 68.65 | 68.90 | 68.50 | 68.61 | 68.61 | 8,497 |
06 Feb 2024 | 67.78 | 69.15 | 67.50 | 69.01 | 69.01 | 15,096 |
05 Feb 2024 | 67.03 | 69.00 | 66.80 | 68.53 | 68.53 | 10,292 |
02 Feb 2024 | 66.20 | 67.65 | 66.10 | 66.76 | 66.76 | 4,750 |
01 Feb 2024 | 65.78 | 66.80 | 65.85 | 66.04 | 66.04 | 4,113 |
31 Jan 2024 | 65.63 | 66.60 | 65.30 | 65.45 | 65.45 | 18,046 |
30 Jan 2024 | 66.65 | 66.80 | 65.95 | 65.96 | 65.96 | 25,299 |
29 Jan 2024 | 65.53 | 66.75 | 65.15 | 66.68 | 66.68 | 23,539 |
26 Jan 2024 | 66.05 | 65.80 | 64.75 | 65.62 | 65.62 | 23,830 |
25 Jan 2024 | 68.55 | 69.20 | 65.41 | 65.41 | 65.41 | 33,798 |
24 Jan 2024 | 70.30 | 70.81 | 69.75 | 70.80 | 70.80 | 11,220 |
23 Jan 2024 | 70.20 | 70.01 | 69.45 | 69.84 | 69.84 | 35,679 |
22 Jan 2024 | 71.18 | 70.65 | 69.50 | 69.76 | 69.76 | 18,449 |
19 Jan 2024 | 73.07 | 73.65 | 70.66 | 70.66 | 70.66 | 26,382 |
18 Jan 2024 | 69.93 | 73.75 | 71.95 | 73.12 | 73.12 | 34,826 |
17 Jan 2024 | 69.63 | 70.75 | 68.90 | 70.49 | 70.49 | 94,740 |
16 Jan 2024 | 70.90 | 71.50 | 70.10 | 71.41 | 71.41 | 23,767 |
15 Jan 2024 | 71.78 | 71.75 | 70.55 | 71.02 | 71.02 | 22,542 |
12 Jan 2024 | 70.95 | 71.95 | 71.00 | 71.61 | 71.61 | 70,252 |
11 Jan 2024 | 73.18 | 73.10 | 70.44 | 70.66 | 70.66 | 42,401 |
10 Jan 2024 | 73.88 | 73.55 | 72.50 | 73.05 | 73.05 | 15,784 |
09 Jan 2024 | 73.53 | 74.41 | 73.55 | 73.81 | 73.81 | 35,918 |
08 Jan 2024 | 71.43 | 73.41 | 71.45 | 72.23 | 72.23 | 38,978 |
05 Jan 2024 | 70.40 | 71.30 | 70.15 | 70.78 | 70.78 | 31,064 |
04 Jan 2024 | 69.03 | 70.10 | 69.20 | 69.58 | 69.58 | 40,079 |
03 Jan 2024 | 68.25 | 69.35 | 68.05 | 69.10 | 69.10 | 376,481 |
02 Jan 2024 | 69.32 | 69.45 | 67.75 | 68.00 | 68.00 | 38,884 |
29 Dec 2023 | 67.32 | 68.85 | 67.90 | 68.31 | 68.31 | 8,849 |
28 Dec 2023 | 66.25 | 67.84 | 66.26 | 66.26 | 66.26 | 4,579 |
27 Dec 2023 | 65.32 | 67.25 | 66.10 | 66.60 | 66.60 | 23,070 |
22 Dec 2023 | 64.05 | 64.56 | 63.15 | 64.50 | 64.50 | 28,764 |
21 Dec 2023 | 63.33 | 64.62 | 62.10 | 64.40 | 64.40 | 46,554 |
20 Dec 2023 | 66.30 | 66.10 | 63.00 | 65.00 | 65.00 | 72,254 |
19 Dec 2023 | 64.70 | 66.20 | 64.55 | 66.20 | 66.20 | 95,839 |
18 Dec 2023 | 62.60 | 64.70 | 63.25 | 63.88 | 63.88 | 85,740 |
15 Dec 2023 | 62.30 | 62.30 | 60.99 | 61.05 | 61.05 | 62,619 |
14 Dec 2023 | 61.28 | 62.30 | 61.45 | 61.86 | 61.86 | 61,016 |
13 Dec 2023 | 61.22 | 61.30 | 60.25 | 60.54 | 60.54 | 7,415 |
12 Dec 2023 | 62.65 | 62.51 | 61.15 | 61.20 | 61.20 | 39,255 |
11 Dec 2023 | 62.85 | 62.50 | 61.60 | 62.45 | 62.45 | 16,460 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |