Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 77.80 | 79.50 | 77.80 | 79.20 | 79.20 | 16,596,387 |
20 May 2024 | 77.90 | 78.90 | 76.30 | 77.90 | 77.90 | 21,334,206 |
17 May 2024 | 79.60 | 80.00 | 78.90 | 79.20 | 79.20 | 14,975,022 |
16 May 2024 | 79.90 | 80.50 | 79.10 | 79.80 | 79.80 | 15,581,002 |
15 May 2024 | 78.90 | 79.30 | 78.00 | 79.10 | 79.10 | 10,339,891 |
14 May 2024 | 78.10 | 78.70 | 77.60 | 78.30 | 78.30 | 10,223,081 |
13 May 2024 | 77.50 | 78.20 | 77.30 | 78.20 | 78.20 | 7,485,873 |
10 May 2024 | 76.50 | 77.20 | 76.50 | 77.20 | 77.20 | 7,462,084 |
09 May 2024 | 76.70 | 76.90 | 76.10 | 76.30 | 76.30 | 4,913,713 |
08 May 2024 | 76.60 | 77.00 | 76.40 | 77.00 | 77.00 | 6,379,840 |
07 May 2024 | 77.10 | 77.30 | 76.40 | 77.00 | 77.00 | 10,401,773 |
06 May 2024 | 76.50 | 78.20 | 76.20 | 77.60 | 77.60 | 7,935,000 |
03 May 2024 | 76.50 | 77.20 | 75.90 | 76.00 | 76.00 | 10,988,554 |
02 May 2024 | 76.20 | 76.90 | 75.80 | 76.00 | 76.00 | 9,747,616 |
30 Apr 2024 | 76.90 | 77.80 | 76.50 | 76.50 | 76.50 | 8,946,351 |
29 Apr 2024 | 76.60 | 77.50 | 76.60 | 77.30 | 77.30 | 6,756,910 |
26 Apr 2024 | 75.80 | 77.20 | 75.70 | 76.50 | 76.50 | 5,477,220 |
25 Apr 2024 | 76.50 | 76.70 | 76.00 | 76.10 | 76.10 | 6,792,804 |
24 Apr 2024 | 77.80 | 78.10 | 76.80 | 77.00 | 77.00 | 7,790,919 |
23 Apr 2024 | 77.80 | 78.90 | 77.70 | 78.40 | 78.40 | 5,903,122 |
22 Apr 2024 | 76.50 | 78.90 | 76.50 | 78.90 | 78.90 | 13,335,523 |
19 Apr 2024 | 76.80 | 76.80 | 75.20 | 76.00 | 76.00 | 11,521,274 |
18 Apr 2024 | 75.10 | 77.20 | 75.10 | 76.80 | 76.80 | 11,461,140 |
17 Apr 2024 | 74.60 | 76.20 | 74.60 | 75.40 | 75.40 | 7,810,011 |
16 Apr 2024 | 75.80 | 76.20 | 74.50 | 74.50 | 74.50 | 11,406,743 |
15 Apr 2024 | 76.20 | 77.00 | 76.20 | 76.70 | 76.70 | 4,920,136 |
12 Apr 2024 | 75.90 | 76.80 | 75.60 | 76.80 | 76.80 | 7,742,141 |
11 Apr 2024 | 76.60 | 76.80 | 75.90 | 76.40 | 76.40 | 6,497,995 |
10 Apr 2024 | 76.10 | 76.70 | 76.10 | 76.40 | 76.40 | 5,093,491 |
09 Apr 2024 | 75.10 | 76.50 | 75.10 | 76.50 | 76.50 | 6,052,687 |
08 Apr 2024 | 74.50 | 75.90 | 74.50 | 75.40 | 75.40 | 6,114,997 |
03 Apr 2024 | 75.30 | 75.70 | 75.20 | 75.30 | 75.30 | 6,867,655 |
02 Apr 2024 | 76.00 | 76.40 | 75.30 | 75.50 | 75.50 | 8,530,662 |
01 Apr 2024 | 77.10 | 77.20 | 76.40 | 76.50 | 76.50 | 5,692,707 |
29 Mar 2024 | 76.50 | 77.00 | 75.80 | 76.50 | 76.50 | 8,096,000 |
28 Mar 2024 | 76.00 | 76.70 | 75.50 | 76.40 | 76.40 | 16,904,718 |
27 Mar 2024 | 74.90 | 76.60 | 74.90 | 76.60 | 76.60 | 14,909,836 |
26 Mar 2024 | 75.60 | 75.70 | 74.40 | 75.50 | 75.50 | 15,382,171 |
25 Mar 2024 | 75.00 | 76.00 | 75.00 | 75.60 | 75.60 | 3,630,568 |
22 Mar 2024 | 76.30 | 76.60 | 74.90 | 75.40 | 75.40 | 10,657,545 |
21 Mar 2024 | 76.50 | 77.30 | 76.30 | 76.60 | 76.60 | 11,298,206 |
20 Mar 2024 | 75.90 | 76.70 | 75.90 | 76.50 | 76.50 | 10,338,989 |
19 Mar 2024 | 75.70 | 76.40 | 75.60 | 75.90 | 75.90 | 17,313,554 |
18 Mar 2024 | 77.00 | 77.70 | 76.30 | 76.30 | 76.30 | 7,533,359 |
15 Mar 2024 | 77.80 | 77.80 | 77.00 | 77.50 | 77.50 | 14,760,124 |
14 Mar 2024 | 78.10 | 78.50 | 77.30 | 77.80 | 77.80 | 12,731,397 |
13 Mar 2024 | 76.00 | 78.60 | 76.00 | 78.00 | 78.00 | 15,016,982 |
12 Mar 2024 | 76.50 | 76.80 | 76.00 | 76.60 | 76.60 | 5,443,342 |
11 Mar 2024 | 76.50 | 76.80 | 75.50 | 76.60 | 76.60 | 8,545,415 |
08 Mar 2024 | 75.80 | 76.30 | 75.30 | 75.70 | 75.70 | 10,750,293 |
07 Mar 2024 | 76.70 | 77.00 | 76.20 | 76.80 | 76.80 | 7,642,078 |
06 Mar 2024 | 75.80 | 76.50 | 75.60 | 76.50 | 76.50 | 4,065,566 |
05 Mar 2024 | 75.90 | 76.20 | 75.60 | 75.90 | 75.90 | 4,069,186 |
04 Mar 2024 | 75.30 | 76.30 | 75.30 | 76.20 | 76.20 | 4,322,980 |
01 Mar 2024 | 75.90 | 76.10 | 75.40 | 75.80 | 75.80 | 5,191,660 |
29 Feb 2024 | 75.00 | 76.70 | 75.00 | 76.70 | 76.70 | 10,691,427 |
27 Feb 2024 | 75.00 | 75.90 | 75.00 | 75.30 | 75.30 | 6,356,572 |
26 Feb 2024 | 75.30 | 75.60 | 75.00 | 75.50 | 75.50 | 4,274,436 |
23 Feb 2024 | 76.00 | 76.20 | 75.60 | 75.80 | 75.80 | 4,221,596 |
22 Feb 2024 | 76.30 | 76.50 | 75.70 | 76.50 | 76.50 | 4,267,193 |
21 Feb 2024 | 76.10 | 76.80 | 75.60 | 76.80 | 76.80 | 8,214,468 |
20 Feb 2024 | 74.60 | 76.10 | 74.50 | 76.10 | 76.10 | 13,299,687 |
19 Feb 2024 | 74.10 | 74.60 | 73.40 | 74.60 | 74.60 | 7,784,411 |
16 Feb 2024 | 73.80 | 73.80 | 73.10 | 73.50 | 73.50 | 5,892,715 |
15 Feb 2024 | 75.20 | 75.20 | 72.90 | 73.50 | 73.50 | 10,420,816 |
05 Feb 2024 | 72.30 | 73.40 | 72.20 | 73.10 | 73.10 | 5,330,195 |
02 Feb 2024 | 73.00 | 73.10 | 72.60 | 73.10 | 73.10 | 3,081,775 |
01 Feb 2024 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | 7,638,751 |
31 Jan 2024 | 71.90 | 72.40 | 71.50 | 72.40 | 72.40 | 5,352,524 |
30 Jan 2024 | 71.70 | 71.90 | 71.30 | 71.50 | 71.50 | 3,848,467 |
29 Jan 2024 | 71.20 | 71.70 | 71.10 | 71.50 | 71.50 | 3,371,740 |
26 Jan 2024 | 71.10 | 71.70 | 71.10 | 71.50 | 71.50 | 3,567,269 |
25 Jan 2024 | 71.60 | 71.70 | 71.20 | 71.70 | 71.70 | 3,068,080 |
24 Jan 2024 | 71.70 | 71.70 | 71.10 | 71.30 | 71.30 | 2,598,632 |
23 Jan 2024 | 71.00 | 71.50 | 70.80 | 71.50 | 71.50 | 3,667,495 |
22 Jan 2024 | 71.10 | 71.20 | 70.50 | 70.60 | 70.60 | 4,809,818 |
19 Jan 2024 | 70.30 | 71.50 | 70.30 | 71.50 | 71.50 | 4,493,236 |
18 Jan 2024 | 70.70 | 71.20 | 70.40 | 71.10 | 71.10 | 6,378,839 |
17 Jan 2024 | 70.70 | 71.50 | 70.30 | 70.30 | 70.30 | 8,707,870 |
16 Jan 2024 | 71.40 | 71.90 | 70.60 | 71.20 | 71.20 | 8,868,067 |
15 Jan 2024 | 72.50 | 72.50 | 71.90 | 72.20 | 72.20 | 3,282,479 |
12 Jan 2024 | 72.10 | 72.60 | 71.80 | 72.60 | 72.60 | 5,054,765 |
11 Jan 2024 | 73.00 | 73.00 | 72.30 | 72.30 | 72.30 | 3,992,710 |
10 Jan 2024 | 72.50 | 72.60 | 72.30 | 72.50 | 72.50 | 3,432,036 |
09 Jan 2024 | 73.20 | 73.30 | 72.50 | 72.50 | 72.50 | 3,214,977 |
08 Jan 2024 | 73.00 | 73.50 | 72.50 | 73.00 | 73.00 | 3,219,308 |
05 Jan 2024 | 73.20 | 73.20 | 72.40 | 72.80 | 72.80 | 6,700,965 |
04 Jan 2024 | 72.60 | 72.80 | 72.30 | 72.50 | 72.50 | 4,954,040 |
03 Jan 2024 | 73.30 | 73.50 | 72.10 | 73.00 | 73.00 | 9,562,524 |
02 Jan 2024 | 74.40 | 74.50 | 73.40 | 74.10 | 74.10 | 6,713,192 |
29 Dec 2023 | 73.90 | 74.60 | 73.80 | 74.50 | 74.50 | 6,601,591 |
28 Dec 2023 | 73.40 | 74.30 | 73.30 | 74.20 | 74.20 | 6,260,920 |
27 Dec 2023 | 73.30 | 74.10 | 73.10 | 73.90 | 73.90 | 6,497,178 |
26 Dec 2023 | 73.60 | 73.80 | 73.20 | 73.50 | 73.50 | 3,042,523 |
25 Dec 2023 | 73.20 | 73.50 | 72.90 | 73.40 | 73.40 | 2,743,485 |
22 Dec 2023 | 73.40 | 74.10 | 73.10 | 73.10 | 73.10 | 10,672,369 |
21 Dec 2023 | 73.60 | 74.30 | 73.40 | 73.70 | 73.70 | 10,506,549 |
20 Dec 2023 | 73.80 | 74.60 | 73.80 | 74.30 | 74.30 | 11,799,434 |
19 Dec 2023 | 73.70 | 74.10 | 73.30 | 73.80 | 73.80 | 10,935,184 |
18 Dec 2023 | 73.50 | 74.70 | 73.50 | 74.20 | 74.20 | 9,468,274 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |