Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 58.86 | 59.74 | 56.72 | 59.65 | 59.65 | 39,987,484 |
01 May 2024 | 60.51 | 60.63 | 55.97 | 58.86 | 58.86 | 54,746,904 |
30 Apr 2024 | 65.53 | 65.91 | 59.09 | 60.51 | 60.51 | 46,354,556 |
29 Apr 2024 | 65.85 | 66.43 | 63.74 | 65.53 | 65.53 | 41,415,708 |
28 Apr 2024 | 67.02 | 67.85 | 65.76 | 65.85 | 65.85 | 37,318,521 |
27 Apr 2024 | 65.48 | 67.63 | 64.65 | 67.02 | 67.02 | 54,400,634 |
26 Apr 2024 | 66.78 | 66.83 | 64.64 | 65.48 | 65.48 | 40,910,246 |
25 Apr 2024 | 68.13 | 68.83 | 65.42 | 66.78 | 66.78 | 42,904,496 |
24 Apr 2024 | 71.27 | 72.57 | 67.79 | 68.13 | 68.13 | 41,438,017 |
23 Apr 2024 | 72.58 | 72.79 | 71.10 | 71.27 | 71.27 | 37,936,986 |
22 Apr 2024 | 69.72 | 73.25 | 69.54 | 72.58 | 72.58 | 44,426,256 |
21 Apr 2024 | 71.04 | 71.19 | 68.71 | 69.72 | 69.72 | 40,695,165 |
20 Apr 2024 | 65.87 | 71.78 | 65.27 | 71.04 | 71.04 | 48,609,683 |
19 Apr 2024 | 67.28 | 67.65 | 61.70 | 65.87 | 65.87 | 63,317,212 |
18 Apr 2024 | 65.08 | 67.61 | 63.84 | 67.28 | 67.28 | 52,620,129 |
17 Apr 2024 | 67.33 | 67.83 | 63.68 | 65.09 | 65.09 | 55,087,397 |
16 Apr 2024 | 66.71 | 67.84 | 63.95 | 67.33 | 67.33 | 62,662,488 |
15 Apr 2024 | 70.97 | 73.05 | 64.51 | 66.71 | 66.71 | 81,636,235 |
14 Apr 2024 | 67.25 | 71.14 | 64.52 | 70.97 | 70.97 | 84,694,264 |
13 Apr 2024 | 78.62 | 80.05 | 61.08 | 67.25 | 67.25 | 122,546,516 |
12 Apr 2024 | 92.37 | 93.21 | 73.55 | 78.62 | 78.62 | 87,439,990 |
11 Apr 2024 | 94.41 | 95.41 | 91.25 | 92.37 | 92.37 | 59,911,451 |
10 Apr 2024 | 94.62 | 95.13 | 90.81 | 94.41 | 94.41 | 68,690,792 |
09 Apr 2024 | 100.21 | 100.66 | 94.47 | 94.62 | 94.62 | 78,102,171 |
08 Apr 2024 | 99.42 | 101.20 | 97.96 | 100.21 | 100.21 | 94,130,802 |
07 Apr 2024 | 101.57 | 104.20 | 97.80 | 99.42 | 99.42 | 114,554,545 |
06 Apr 2024 | 94.19 | 101.83 | 93.90 | 101.57 | 101.57 | 124,431,030 |
05 Apr 2024 | 96.40 | 100.69 | 92.07 | 94.19 | 94.19 | 151,045,425 |
04 Apr 2024 | 91.97 | 99.27 | 91.75 | 96.40 | 96.40 | 149,966,569 |
03 Apr 2024 | 87.10 | 92.51 | 84.52 | 91.97 | 91.97 | 103,163,566 |
02 Apr 2024 | 95.74 | 95.74 | 84.12 | 87.10 | 87.10 | 109,544,859 |
01 Apr 2024 | 102.87 | 104.70 | 92.62 | 95.74 | 95.74 | 124,970,636 |
31 Mar 2024 | 96.91 | 104.94 | 95.46 | 102.87 | 102.87 | 74,606,437 |
30 Mar 2024 | 97.40 | 100.57 | 96.07 | 96.91 | 96.91 | 99,311,489 |
29 Mar 2024 | 92.65 | 100.80 | 92.14 | 97.40 | 97.40 | 169,720,362 |
28 Mar 2024 | 92.39 | 94.07 | 87.78 | 92.65 | 92.65 | 99,658,026 |
27 Mar 2024 | 89.75 | 92.86 | 86.13 | 92.39 | 92.39 | 136,307,413 |
26 Mar 2024 | 88.72 | 91.04 | 87.92 | 89.75 | 89.75 | 76,354,729 |
25 Mar 2024 | 87.42 | 90.68 | 85.76 | 88.72 | 88.72 | 73,302,261 |
24 Mar 2024 | 85.16 | 87.97 | 82.47 | 87.42 | 87.42 | 91,954,486 |
23 Mar 2024 | 79.82 | 89.32 | 78.68 | 85.16 | 85.16 | 109,773,129 |
22 Mar 2024 | 79.70 | 80.82 | 74.87 | 79.82 | 79.82 | 67,058,002 |
21 Mar 2024 | 79.86 | 81.29 | 78.15 | 79.70 | 79.70 | 79,529,400 |
20 Mar 2024 | 71.20 | 80.30 | 68.25 | 79.86 | 79.86 | 87,059,130 |
19 Mar 2024 | 81.92 | 82.43 | 70.48 | 71.20 | 71.20 | 89,341,136 |
18 Mar 2024 | 85.97 | 85.98 | 79.72 | 81.92 | 81.92 | 74,208,920 |
17 Mar 2024 | 83.09 | 86.07 | 78.89 | 85.97 | 85.97 | 95,485,834 |
16 Mar 2024 | 90.74 | 91.41 | 82.17 | 83.09 | 83.09 | 121,338,000 |
15 Mar 2024 | 102.42 | 102.65 | 87.27 | 90.74 | 90.74 | 166,801,599 |
14 Mar 2024 | 114.12 | 116.65 | 98.80 | 102.42 | 102.42 | 178,359,344 |
13 Mar 2024 | 113.26 | 115.56 | 110.81 | 114.12 | 114.12 | 84,497,073 |
12 Mar 2024 | 115.86 | 115.90 | 107.60 | 113.26 | 113.26 | 79,098,290 |
11 Mar 2024 | 109.02 | 116.37 | 104.75 | 115.86 | 115.86 | 112,137,103 |
10 Mar 2024 | 110.85 | 113.19 | 107.02 | 109.02 | 109.02 | 110,129,887 |
09 Mar 2024 | 111.93 | 116.82 | 109.53 | 110.85 | 110.85 | 150,607,632 |
08 Mar 2024 | 107.33 | 112.82 | 107.22 | 111.93 | 111.93 | 177,122,775 |
07 Mar 2024 | 103.00 | 108.82 | 99.32 | 107.33 | 107.33 | 155,182,682 |
06 Mar 2024 | 99.53 | 104.05 | 95.20 | 103.00 | 103.00 | 148,297,504 |
05 Mar 2024 | 115.38 | 126.26 | 92.64 | 99.53 | 99.53 | 287,610,705 |
04 Mar 2024 | 109.00 | 125.79 | 105.20 | 115.45 | 115.45 | 263,993,693 |
03 Mar 2024 | 115.72 | 128.27 | 104.84 | 109.02 | 109.02 | 337,574,619 |
02 Mar 2024 | 84.88 | 119.31 | 84.60 | 115.76 | 115.76 | 410,693,437 |
01 Mar 2024 | 80.95 | 84.88 | 80.80 | 84.88 | 84.88 | 90,366,175 |
29 Feb 2024 | 82.93 | 87.60 | 79.85 | 80.97 | 80.97 | 158,867,473 |
28 Feb 2024 | 81.64 | 85.58 | 79.13 | 82.93 | 82.93 | 165,203,799 |
27 Feb 2024 | 79.17 | 85.90 | 78.74 | 81.65 | 81.65 | 164,445,823 |
26 Feb 2024 | 75.65 | 80.40 | 73.31 | 79.17 | 79.17 | 86,184,395 |
25 Feb 2024 | 75.66 | 75.77 | 74.56 | 75.65 | 75.65 | 49,295,338 |
24 Feb 2024 | 73.68 | 75.71 | 73.15 | 75.66 | 75.66 | 49,305,038 |
23 Feb 2024 | 75.49 | 75.78 | 73.27 | 73.68 | 73.68 | 58,994,529 |
22 Feb 2024 | 74.89 | 76.89 | 74.58 | 75.49 | 75.49 | 66,949,273 |
21 Feb 2024 | 76.57 | 76.58 | 72.75 | 74.89 | 74.89 | 67,150,601 |
20 Feb 2024 | 78.38 | 78.69 | 74.08 | 76.57 | 76.57 | 75,808,054 |
19 Feb 2024 | 77.68 | 78.81 | 77.26 | 78.38 | 78.38 | 62,412,640 |
18 Feb 2024 | 77.07 | 78.04 | 76.11 | 77.67 | 77.67 | 60,218,446 |
17 Feb 2024 | 78.83 | 78.88 | 75.37 | 77.06 | 77.06 | 66,763,916 |
16 Feb 2024 | 80.35 | 80.39 | 77.56 | 78.83 | 78.83 | 78,204,300 |
15 Feb 2024 | 82.15 | 82.91 | 79.57 | 80.34 | 80.34 | 104,982,302 |
14 Feb 2024 | 80.56 | 82.65 | 79.36 | 82.15 | 82.15 | 93,416,553 |
13 Feb 2024 | 82.18 | 83.35 | 78.69 | 80.56 | 80.56 | 85,847,952 |
12 Feb 2024 | 80.56 | 82.34 | 77.95 | 82.19 | 82.19 | 82,075,246 |
11 Feb 2024 | 77.77 | 81.36 | 77.11 | 80.56 | 80.56 | 91,999,811 |
10 Feb 2024 | 79.29 | 79.38 | 76.36 | 77.76 | 77.76 | 60,709,450 |
09 Feb 2024 | 76.99 | 80.55 | 76.46 | 79.27 | 79.27 | 109,856,100 |
08 Feb 2024 | 73.77 | 77.09 | 73.45 | 76.99 | 76.99 | 88,560,943 |
07 Feb 2024 | 71.83 | 73.76 | 70.87 | 73.76 | 73.76 | 60,596,420 |
06 Feb 2024 | 70.62 | 73.38 | 70.62 | 71.83 | 71.83 | 69,738,994 |
05 Feb 2024 | 70.91 | 72.98 | 70.12 | 70.62 | 70.62 | 60,080,691 |
04 Feb 2024 | 73.43 | 73.45 | 70.83 | 70.89 | 70.89 | 52,138,666 |
03 Feb 2024 | 70.92 | 76.99 | 70.92 | 73.42 | 73.42 | 114,695,983 |
02 Feb 2024 | 70.05 | 71.05 | 69.44 | 70.93 | 70.93 | 54,792,101 |
01 Feb 2024 | 69.01 | 70.33 | 67.68 | 70.05 | 70.05 | 61,994,425 |
31 Jan 2024 | 71.20 | 71.25 | 68.52 | 69.01 | 69.01 | 64,578,506 |
30 Jan 2024 | 73.08 | 74.32 | 71.07 | 71.19 | 71.19 | 82,696,260 |
29 Jan 2024 | 71.47 | 73.41 | 70.66 | 73.08 | 73.08 | 66,557,759 |
28 Jan 2024 | 72.56 | 73.79 | 71.11 | 71.47 | 71.47 | 72,763,358 |
27 Jan 2024 | 70.92 | 74.13 | 70.92 | 72.54 | 72.54 | 96,776,696 |
26 Jan 2024 | 67.85 | 70.93 | 66.89 | 70.92 | 70.92 | 85,710,913 |
25 Jan 2024 | 71.29 | 71.32 | 67.56 | 67.86 | 67.86 | 72,812,188 |
24 Jan 2024 | 71.91 | 72.64 | 70.30 | 71.29 | 71.29 | 80,654,896 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |