Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 2,638 |
02 May 2024 | 79.00 | 79.60 | 79.00 | 79.00 | 79.00 | 3,665 |
01 May 2024 | 79.20 | 80.00 | 79.00 | 80.00 | 80.00 | 6,674 |
30 Apr 2024 | 80.00 | 80.40 | 79.20 | 79.20 | 79.20 | 1,739 |
29 Apr 2024 | 79.40 | 80.00 | 79.20 | 80.00 | 80.00 | 1,163 |
26 Apr 2024 | 80.60 | 80.60 | 79.40 | 79.40 | 79.40 | 720 |
25 Apr 2024 | 79.40 | 80.80 | 79.40 | 79.80 | 79.80 | 1,109 |
24 Apr 2024 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | 1,140 |
23 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 88 |
22 Apr 2024 | 79.00 | 81.80 | 79.00 | 80.00 | 80.00 | 5,833 |
19 Apr 2024 | 79.20 | 79.40 | 79.00 | 79.20 | 79.20 | 2,444 |
18 Apr 2024 | 79.00 | 80.00 | 79.00 | 79.80 | 79.80 | 729 |
17 Apr 2024 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | 3,583 |
16 Apr 2024 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | 126 |
15 Apr 2024 | 80.20 | 81.00 | 80.20 | 80.20 | 80.20 | 3,963 |
12 Apr 2024 | 79.20 | 80.00 | 79.20 | 79.40 | 79.40 | 626 |
11 Apr 2024 | 79.40 | 80.00 | 79.40 | 79.40 | 79.40 | 663 |
10 Apr 2024 | 79.20 | 80.00 | 79.00 | 79.00 | 79.00 | 2,500 |
09 Apr 2024 | 80.80 | 80.80 | 79.40 | 79.40 | 79.40 | 480 |
08 Apr 2024 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 760 |
05 Apr 2024 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | 814 |
04 Apr 2024 | 80.60 | 81.00 | 80.40 | 81.00 | 81.00 | 1,149 |
03 Apr 2024 | 80.40 | 81.40 | 80.40 | 81.20 | 81.20 | 2,324 |
02 Apr 2024 | 81.60 | 81.60 | 80.40 | 80.60 | 80.60 | 6,858 |
27 Mar 2024 | 80.60 | 81.60 | 80.20 | 81.60 | 81.60 | 12,322 |
26 Mar 2024 | 80.40 | 81.60 | 80.40 | 80.60 | 80.60 | 5,161 |
25 Mar 2024 | 81.40 | 81.40 | 80.20 | 80.20 | 80.20 | 1,084 |
22 Mar 2024 | 80.40 | 81.80 | 80.20 | 80.20 | 80.20 | 5,675 |
21 Mar 2024 | 80.00 | 82.00 | 80.00 | 80.40 | 80.40 | 15,199 |
20 Mar 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,239 |
19 Mar 2024 | 81.00 | 81.60 | 80.40 | 80.80 | 80.80 | 3,945 |
18 Mar 2024 | 77.00 | 82.80 | 77.00 | 81.00 | 81.00 | 118,035 |
15 Mar 2024 | 76.00 | 77.60 | 75.20 | 77.00 | 77.00 | 7,492 |
14 Mar 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 30,280 |
13 Mar 2024 | 74.00 | 74.20 | 72.20 | 74.00 | 74.00 | 9,418 |
12 Mar 2024 | 73.60 | 74.00 | 73.00 | 73.20 | 73.20 | 2,780 |
11 Mar 2024 | 75.80 | 75.80 | 73.60 | 73.60 | 73.60 | 2,781 |
08 Mar 2024 | 75.80 | 75.80 | 74.20 | 74.80 | 74.80 | 6,032 |
07 Mar 2024 | 75.20 | 77.80 | 75.20 | 75.80 | 75.80 | 8,033 |
06 Mar 2024 | 76.40 | 77.80 | 75.00 | 75.00 | 75.00 | 11,792 |
05 Mar 2024 | 76.40 | 77.80 | 75.80 | 76.40 | 76.40 | 5,089 |
04 Mar 2024 | 78.00 | 78.00 | 74.20 | 76.40 | 76.40 | 1,166,805 |
01 Mar 2024 | 77.40 | 78.00 | 74.80 | 77.00 | 77.00 | 67,909 |
29 Feb 2024 | 69.80 | 74.80 | 68.40 | 74.80 | 74.80 | 106,019 |
28 Feb 2024 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | 1,525 |
27 Feb 2024 | 63.60 | 64.80 | 63.60 | 64.80 | 64.80 | 1,221 |
26 Feb 2024 | 64.00 | 64.00 | 63.80 | 64.00 | 64.00 | 3,020 |
23 Feb 2024 | 65.00 | 66.40 | 64.80 | 65.00 | 65.00 | 2,933 |
22 Feb 2024 | 65.40 | 66.20 | 65.00 | 65.00 | 65.00 | 1,640 |
21 Feb 2024 | 66.60 | 66.60 | 65.00 | 65.00 | 65.00 | 2,444 |
20 Feb 2024 | 66.40 | 66.80 | 66.00 | 66.80 | 66.80 | 2,992 |
19 Feb 2024 | 67.40 | 68.00 | 66.20 | 66.80 | 66.80 | 2,261 |
16 Feb 2024 | 66.80 | 67.80 | 66.80 | 67.80 | 67.80 | 2,432 |
15 Feb 2024 | 66.00 | 67.80 | 66.00 | 67.00 | 67.00 | 1,850 |
14 Feb 2024 | 66.60 | 66.60 | 66.20 | 66.20 | 66.20 | 664 |
13 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 30 |
12 Feb 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,843 |
09 Feb 2024 | 67.80 | 67.80 | 67.60 | 67.80 | 67.80 | 801 |
08 Feb 2024 | 67.80 | 68.00 | 67.80 | 67.80 | 67.80 | 613 |
07 Feb 2024 | 67.60 | 68.60 | 67.60 | 68.00 | 68.00 | 3,074 |
06 Feb 2024 | 68.00 | 69.60 | 68.00 | 68.40 | 68.40 | 1,996 |
05 Feb 2024 | 69.60 | 69.80 | 68.00 | 69.60 | 69.60 | 1,815 |
02 Feb 2024 | 69.20 | 70.00 | 69.00 | 69.80 | 69.80 | 5,826 |
01 Feb 2024 | 68.00 | 69.80 | 67.80 | 69.80 | 69.80 | 3,889 |
31 Jan 2024 | 68.80 | 68.80 | 67.60 | 67.60 | 67.60 | 292 |
30 Jan 2024 | 68.00 | 68.80 | 68.00 | 68.00 | 68.00 | 1,166 |
29 Jan 2024 | 68.60 | 68.60 | 68.40 | 68.40 | 68.40 | 1,424 |
26 Jan 2024 | 68.40 | 68.40 | 68.20 | 68.40 | 68.40 | 2,980 |
25 Jan 2024 | 68.60 | 68.60 | 67.60 | 68.20 | 68.20 | 1,022 |
24 Jan 2024 | 67.40 | 68.60 | 67.40 | 68.20 | 68.20 | 2,932 |
23 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 348 |
22 Jan 2024 | 67.20 | 68.60 | 67.20 | 67.40 | 67.40 | 316 |
19 Jan 2024 | 67.40 | 67.40 | 67.20 | 67.20 | 67.20 | 1,111 |
18 Jan 2024 | 67.20 | 68.60 | 66.40 | 68.60 | 68.60 | 2,077 |
17 Jan 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1,475 |
16 Jan 2024 | 69.00 | 69.00 | 67.40 | 68.20 | 68.20 | 2,169 |
15 Jan 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 64 |
12 Jan 2024 | 69.60 | 69.60 | 67.60 | 67.60 | 67.60 | 750 |
11 Jan 2024 | 69.80 | 69.80 | 67.40 | 69.80 | 69.80 | 2,031 |
10 Jan 2024 | 66.80 | 69.80 | 66.60 | 69.80 | 69.80 | 8,667 |
09 Jan 2024 | 67.60 | 67.60 | 66.80 | 66.80 | 66.80 | 4,814 |
08 Jan 2024 | 67.40 | 67.60 | 67.40 | 67.40 | 67.40 | 1,703 |
05 Jan 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | 4,127 |
04 Jan 2024 | 67.40 | 68.00 | 67.40 | 68.00 | 68.00 | 766 |
03 Jan 2024 | 69.60 | 69.60 | 67.40 | 67.40 | 67.40 | 205 |
02 Jan 2024 | 67.20 | 67.40 | 66.60 | 67.40 | 67.40 | 3,390 |
29 Dec 2023 | 67.00 | 70.40 | 66.60 | 67.60 | 67.60 | 2,128 |
28 Dec 2023 | 68.80 | 68.80 | 65.40 | 66.60 | 66.60 | 7,844 |
27 Dec 2023 | 68.60 | 69.00 | 68.60 | 68.80 | 68.80 | 2,833 |
22 Dec 2023 | 70.80 | 70.80 | 68.60 | 68.60 | 68.60 | 9,221 |
21 Dec 2023 | 69.80 | 70.80 | 69.00 | 70.80 | 70.80 | 13,164 |
20 Dec 2023 | 69.00 | 69.00 | 68.80 | 68.80 | 68.80 | 7,407 |
19 Dec 2023 | 69.60 | 69.60 | 69.00 | 69.00 | 69.00 | 499 |
18 Dec 2023 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | 4,951 |
15 Dec 2023 | 68.00 | 70.00 | 67.80 | 70.00 | 70.00 | 21,554 |
14 Dec 2023 | 66.60 | 68.00 | 66.60 | 67.80 | 67.80 | 9,549 |
13 Dec 2023 | 66.40 | 66.60 | 66.40 | 66.40 | 66.40 | 3,202 |
12 Dec 2023 | 66.60 | 66.60 | 66.00 | 66.40 | 66.40 | 208 |
11 Dec 2023 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 331 |
08 Dec 2023 | 66.80 | 66.80 | 64.60 | 66.00 | 66.00 | 61,130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |