Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 75.18 | 76.10 | 75.12 | 75.44 | 75.44 | 200 |
02 May 2024 | 74.90 | 75.44 | 74.36 | 75.08 | 75.08 | 258 |
30 Apr 2024 | 75.12 | 75.30 | 74.62 | 74.62 | 74.62 | 100 |
29 Apr 2024 | 74.84 | 75.50 | 74.84 | 75.16 | 75.16 | 135 |
26 Apr 2024 | 75.76 | 76.06 | 74.32 | 74.72 | 74.72 | 287 |
25 Apr 2024 | 75.98 | 76.06 | 75.02 | 75.52 | 75.52 | 1,698 |
24 Apr 2024 | 75.60 | 76.38 | 75.48 | 76.12 | 76.12 | 530 |
23 Apr 2024 | 74.58 | 75.56 | 74.30 | 75.40 | 75.40 | 5,568 |
22 Apr 2024 | 74.58 | 74.92 | 74.00 | 74.52 | 74.52 | 1,056 |
19 Apr 2024 | 74.86 | 75.02 | 74.22 | 74.40 | 74.40 | 120 |
18 Apr 2024 | 75.26 | 75.46 | 74.64 | 75.24 | 75.24 | 3,510 |
17 Apr 2024 | 75.32 | 76.56 | 74.92 | 75.02 | 75.02 | 716 |
16 Apr 2024 | 75.10 | 75.88 | 74.82 | 75.28 | 75.28 | 2,130 |
15 Apr 2024 | 76.48 | 76.68 | 75.22 | 75.26 | 75.26 | 170 |
12 Apr 2024 | 77.06 | 77.72 | 76.02 | 76.08 | 76.08 | 816 |
11 Apr 2024 | 76.14 | 77.04 | 76.10 | 76.98 | 76.98 | 50 |
10 Apr 2024 | 75.84 | 77.14 | 75.80 | 76.12 | 76.12 | 1,120 |
09 Apr 2024 | 75.44 | 76.08 | 75.12 | 75.74 | 75.74 | 484 |
08 Apr 2024 | 76.42 | 76.84 | 75.48 | 75.48 | 75.48 | 282 |
05 Apr 2024 | 76.44 | 77.02 | 76.16 | 76.42 | 76.42 | 1,008 |
04 Apr 2024 | 76.76 | 77.12 | 76.42 | 76.44 | 76.44 | 1,580 |
03 Apr 2024 | 77.20 | 77.30 | 76.44 | 76.72 | 76.72 | 110 |
02 Apr 2024 | 78.00 | 78.00 | 77.08 | 77.24 | 77.24 | 821 |
28 Mar 2024 | 78.86 | 79.04 | 78.02 | 78.04 | 78.04 | 364 |
27 Mar 2024 | 78.20 | 79.10 | 78.20 | 78.94 | 78.94 | 938 |
26 Mar 2024 | 78.04 | 78.32 | 77.56 | 77.92 | 77.92 | 361 |
25 Mar 2024 | 79.12 | 79.12 | 77.86 | 77.94 | 77.94 | 649 |
22 Mar 2024 | 79.64 | 79.88 | 78.90 | 78.96 | 78.96 | 2,060 |
21 Mar 2024 | 79.64 | 80.02 | 79.46 | 79.66 | 79.66 | 100 |
20 Mar 2024 | 78.70 | 79.54 | 78.50 | 79.54 | 79.54 | 146 |
19 Mar 2024 | 78.00 | 79.30 | 77.58 | 78.74 | 78.74 | 187 |
18 Mar 2024 | 78.54 | 78.66 | 78.00 | 78.10 | 78.10 | 295 |
15 Mar 2024 | 78.70 | 79.44 | 78.28 | 78.50 | 78.50 | 476 |
14 Mar 2024 | 78.74 | 79.54 | 78.28 | 78.74 | 78.74 | 335 |
13 Mar 2024 | 79.54 | 79.66 | 78.24 | 78.72 | 78.72 | 24 |
12 Mar 2024 | 78.22 | 79.56 | 77.66 | 79.40 | 79.40 | 437 |
11 Mar 2024 | 79.82 | 79.82 | 77.96 | 78.02 | 78.02 | 1,383 |
08 Mar 2024 | 79.82 | 80.92 | 79.16 | 79.98 | 79.98 | 3,142 |
07 Mar 2024 | 82.80 | 84.84 | 80.44 | 80.44 | 80.44 | 1,856 |
06 Mar 2024 | 84.82 | 85.86 | 84.62 | 85.28 | 85.28 | 139 |
05 Mar 2024 | 84.62 | 85.24 | 84.48 | 84.66 | 84.66 | 79 |
04 Mar 2024 | 85.92 | 86.10 | 84.20 | 84.86 | 84.86 | 388 |
01 Mar 2024 | 84.54 | 86.98 | 84.54 | 86.10 | 86.10 | 2,034 |
29 Feb 2024 | 83.42 | 84.64 | 83.42 | 84.44 | 84.44 | 368 |
28 Feb 2024 | 83.44 | 84.10 | 83.30 | 83.64 | 83.64 | 186 |
27 Feb 2024 | 82.84 | 83.58 | 82.56 | 83.48 | 83.48 | 126 |
26 Feb 2024 | 83.78 | 84.04 | 82.88 | 82.92 | 82.92 | 296 |
23 Feb 2024 | 83.04 | 84.18 | 82.96 | 83.88 | 83.88 | 1,321 |
22 Feb 2024 | 81.74 | 83.26 | 81.72 | 83.06 | 83.06 | 683 |
21 Feb 2024 | 81.36 | 82.16 | 81.28 | 81.48 | 81.48 | 128 |
20 Feb 2024 | 80.58 | 81.60 | 80.34 | 81.44 | 81.44 | 1,800 |
19 Feb 2024 | 80.06 | 80.86 | 79.60 | 80.68 | 80.68 | 351 |
16 Feb 2024 | 79.62 | 80.44 | 79.62 | 80.04 | 80.04 | 523 |
15 Feb 2024 | 79.22 | 80.06 | 79.22 | 79.62 | 79.62 | 672 |
14 Feb 2024 | 78.24 | 79.38 | 78.24 | 79.32 | 79.32 | 290 |
13 Feb 2024 | 79.46 | 79.46 | 77.96 | 78.12 | 78.12 | 342 |
12 Feb 2024 | 79.10 | 79.80 | 79.08 | 79.52 | 79.52 | 516 |
09 Feb 2024 | 80.00 | 80.94 | 78.80 | 79.00 | 79.00 | 760 |
08 Feb 2024 | 80.76 | 81.22 | 80.46 | 80.72 | 80.72 | 450 |
07 Feb 2024 | 80.62 | 81.00 | 80.18 | 80.66 | 80.66 | 169 |
06 Feb 2024 | 80.92 | 80.98 | 79.76 | 80.38 | 80.38 | 118 |
05 Feb 2024 | 81.02 | 81.16 | 80.18 | 80.82 | 80.82 | 162 |
02 Feb 2024 | 82.00 | 82.20 | 81.04 | 81.20 | 81.20 | 72 |
01 Feb 2024 | 81.84 | 82.04 | 80.56 | 81.28 | 81.28 | 60 |
31 Jan 2024 | 81.44 | 82.98 | 81.44 | 81.82 | 81.82 | 290 |
30 Jan 2024 | 81.12 | 81.92 | 81.10 | 81.42 | 81.42 | 658 |
29 Jan 2024 | 80.02 | 81.16 | 79.80 | 81.10 | 81.10 | 276 |
26 Jan 2024 | 78.86 | 81.24 | 78.86 | 80.10 | 80.10 | 380 |
25 Jan 2024 | 79.60 | 80.06 | 78.30 | 79.02 | 79.02 | 578 |
24 Jan 2024 | 79.58 | 79.80 | 78.30 | 79.68 | 79.68 | 220 |
23 Jan 2024 | 81.10 | 81.46 | 79.24 | 79.30 | 79.30 | 64 |
22 Jan 2024 | 79.26 | 81.00 | 78.02 | 80.94 | 80.94 | 161 |
19 Jan 2024 | 81.00 | 81.46 | 80.04 | 80.36 | 80.36 | 622 |
18 Jan 2024 | 80.10 | 80.98 | 79.96 | 80.98 | 80.98 | 74 |
17 Jan 2024 | 80.62 | 80.62 | 79.56 | 79.98 | 79.98 | 1,959 |
16 Jan 2024 | 81.54 | 81.88 | 80.84 | 81.04 | 81.04 | 389 |
15 Jan 2024 | 82.28 | 82.52 | 81.72 | 81.74 | 81.74 | 196 |
12 Jan 2024 | 80.12 | 82.38 | 79.76 | 82.02 | 82.02 | 1,800 |
11 Jan 2024 | 82.54 | 82.54 | 80.92 | 81.28 | 81.28 | 100 |
10 Jan 2024 | 82.28 | 82.68 | 81.92 | 82.02 | 82.02 | 207 |
09 Jan 2024 | 82.40 | 82.72 | 81.96 | 82.44 | 82.44 | 405 |
08 Jan 2024 | 81.54 | 82.56 | 80.94 | 82.52 | 82.52 | 132 |
05 Jan 2024 | 81.94 | 82.04 | 81.14 | 81.38 | 81.38 | 566 |
04 Jan 2024 | 81.92 | 82.52 | 81.66 | 82.10 | 82.10 | 321 |
03 Jan 2024 | 82.68 | 82.90 | 81.68 | 81.68 | 81.68 | 259 |
02 Jan 2024 | 82.96 | 84.18 | 82.64 | 82.70 | 82.70 | 407 |
29 Dec 2023 | 83.02 | 83.26 | 82.80 | 83.00 | 83.00 | 140 |
28 Dec 2023 | 83.04 | 83.30 | 82.74 | 82.92 | 82.92 | 393 |
27 Dec 2023 | 82.62 | 83.18 | 82.46 | 82.72 | 82.72 | 101 |
22 Dec 2023 | 82.24 | 83.12 | 82.22 | 82.52 | 82.52 | 143 |
21 Dec 2023 | 81.40 | 82.52 | 81.32 | 82.46 | 82.46 | 1,514 |
20 Dec 2023 | 81.80 | 82.26 | 81.32 | 81.34 | 81.34 | 235 |
19 Dec 2023 | 81.24 | 82.08 | 80.90 | 81.90 | 81.90 | 30 |
18 Dec 2023 | 80.84 | 81.80 | 80.42 | 81.28 | 81.28 | 1,034 |
15 Dec 2023 | 81.20 | 81.96 | 80.38 | 80.86 | 80.86 | 480 |
14 Dec 2023 | 80.84 | 82.06 | 80.70 | 81.06 | 81.06 | 1,174 |
13 Dec 2023 | 79.82 | 80.88 | 79.60 | 80.48 | 80.48 | 1,451 |
12 Dec 2023 | 79.82 | 80.40 | 79.22 | 79.62 | 79.62 | 403 |
11 Dec 2023 | 79.20 | 79.86 | 78.92 | 79.80 | 79.80 | 1,586 |
08 Dec 2023 | 79.22 | 79.84 | 78.40 | 79.16 | 79.16 | 950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |