Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 80.07 | 81.70 | 79.80 | 79.85 | 79.85 | 487,300 |
17 Apr 2024 | 80.71 | 81.86 | 79.72 | 79.87 | 79.87 | 429,600 |
16 Apr 2024 | 81.06 | 81.79 | 79.97 | 80.27 | 80.27 | 528,500 |
15 Apr 2024 | 80.58 | 81.32 | 79.88 | 80.23 | 80.23 | 537,300 |
12 Apr 2024 | 80.14 | 80.15 | 78.94 | 79.85 | 79.85 | 455,400 |
11 Apr 2024 | 80.70 | 81.15 | 79.56 | 80.49 | 80.49 | 681,300 |
10 Apr 2024 | 78.32 | 81.98 | 77.81 | 81.30 | 81.30 | 759,900 |
09 Apr 2024 | 79.27 | 79.62 | 78.08 | 78.61 | 78.61 | 463,800 |
08 Apr 2024 | 78.84 | 79.87 | 78.78 | 79.20 | 79.20 | 393,200 |
05 Apr 2024 | 79.00 | 80.03 | 78.40 | 79.39 | 79.39 | 619,200 |
04 Apr 2024 | 80.21 | 80.51 | 78.32 | 78.55 | 78.55 | 625,400 |
03 Apr 2024 | 82.33 | 82.57 | 79.40 | 79.90 | 79.90 | 890,100 |
02 Apr 2024 | 82.37 | 83.32 | 80.97 | 82.79 | 82.79 | 865,200 |
01 Apr 2024 | 81.43 | 81.78 | 79.87 | 81.63 | 81.63 | 568,400 |
28 Mar 2024 | 80.74 | 82.58 | 80.00 | 81.63 | 81.63 | 624,700 |
27 Mar 2024 | 79.58 | 79.89 | 78.81 | 79.72 | 79.72 | 496,600 |
26 Mar 2024 | 79.45 | 79.90 | 78.85 | 79.48 | 79.48 | 645,300 |
25 Mar 2024 | 79.52 | 80.06 | 78.87 | 79.38 | 79.38 | 463,500 |
22 Mar 2024 | 82.84 | 82.84 | 79.40 | 79.63 | 79.63 | 638,400 |
21 Mar 2024 | 81.53 | 82.99 | 79.61 | 82.20 | 82.20 | 716,600 |
20 Mar 2024 | 82.76 | 84.49 | 79.77 | 81.36 | 81.36 | 1,116,500 |
19 Mar 2024 | 83.43 | 83.70 | 82.27 | 83.53 | 83.53 | 752,000 |
18 Mar 2024 | 81.76 | 83.71 | 81.60 | 82.96 | 82.96 | 542,400 |
15 Mar 2024 | 81.63 | 82.75 | 81.32 | 81.44 | 81.44 | 988,100 |
14 Mar 2024 | 82.90 | 83.27 | 81.28 | 82.02 | 82.02 | 374,200 |
13 Mar 2024 | 82.05 | 83.50 | 81.82 | 82.71 | 82.71 | 424,300 |
12 Mar 2024 | 81.70 | 82.36 | 81.18 | 82.14 | 82.14 | 338,100 |
11 Mar 2024 | 81.00 | 82.35 | 80.46 | 81.96 | 81.96 | 342,800 |
08 Mar 2024 | 80.41 | 81.55 | 80.41 | 81.09 | 81.09 | 285,300 |
07 Mar 2024 | 81.09 | 81.73 | 80.13 | 80.32 | 80.32 | 427,900 |
06 Mar 2024 | 81.14 | 81.35 | 80.17 | 80.55 | 80.55 | 574,500 |
05 Mar 2024 | 82.32 | 83.24 | 80.89 | 81.05 | 81.05 | 454,400 |
04 Mar 2024 | 80.96 | 82.68 | 80.01 | 82.38 | 82.38 | 431,400 |
01 Mar 2024 | 82.59 | 82.59 | 80.99 | 81.05 | 81.05 | 482,200 |
29 Feb 2024 | 83.92 | 83.93 | 80.83 | 82.61 | 82.61 | 883,800 |
28 Feb 2024 | 82.80 | 83.25 | 82.04 | 83.00 | 83.00 | 610,100 |
27 Feb 2024 | 83.85 | 84.13 | 82.85 | 83.42 | 83.42 | 447,000 |
26 Feb 2024 | 82.34 | 84.08 | 81.56 | 83.50 | 83.50 | 616,300 |
23 Feb 2024 | 82.72 | 83.21 | 81.75 | 82.23 | 82.23 | 503,700 |
22 Feb 2024 | 80.85 | 83.58 | 80.85 | 82.26 | 82.26 | 532,600 |
21 Feb 2024 | 80.96 | 81.49 | 79.31 | 80.07 | 80.07 | 426,900 |
20 Feb 2024 | 80.74 | 81.79 | 80.69 | 81.33 | 81.33 | 517,800 |
16 Feb 2024 | 82.06 | 83.86 | 81.24 | 81.29 | 81.29 | 532,800 |
15 Feb 2024 | 80.72 | 81.81 | 79.69 | 81.63 | 81.63 | 598,800 |
14 Feb 2024 | 80.06 | 80.81 | 79.33 | 80.33 | 80.33 | 459,500 |
13 Feb 2024 | 80.50 | 82.00 | 79.29 | 79.53 | 79.53 | 702,200 |
12 Feb 2024 | 78.85 | 80.65 | 78.85 | 80.43 | 80.43 | 462,800 |
09 Feb 2024 | 78.07 | 80.22 | 78.07 | 79.61 | 79.61 | 441,800 |
08 Feb 2024 | 77.54 | 78.84 | 77.45 | 78.07 | 78.07 | 443,500 |
07 Feb 2024 | 76.97 | 78.22 | 76.97 | 77.39 | 77.39 | 409,700 |
06 Feb 2024 | 77.06 | 77.78 | 76.69 | 76.90 | 76.90 | 259,900 |
05 Feb 2024 | 77.05 | 77.99 | 76.40 | 76.94 | 76.94 | 402,500 |
02 Feb 2024 | 76.02 | 78.20 | 76.02 | 77.33 | 77.33 | 697,800 |
01 Feb 2024 | 75.17 | 76.25 | 74.85 | 75.62 | 75.62 | 475,900 |
31 Jan 2024 | 77.42 | 77.42 | 75.09 | 75.58 | 75.58 | 597,000 |
30 Jan 2024 | 77.38 | 77.87 | 76.93 | 77.21 | 77.21 | 615,500 |
29 Jan 2024 | 76.31 | 77.57 | 75.86 | 77.38 | 77.38 | 396,200 |
26 Jan 2024 | 77.70 | 78.32 | 76.74 | 76.87 | 76.87 | 657,800 |
25 Jan 2024 | 76.87 | 78.26 | 72.04 | 77.32 | 77.32 | 926,400 |
24 Jan 2024 | 75.16 | 76.62 | 74.79 | 76.54 | 76.54 | 968,900 |
23 Jan 2024 | 75.52 | 75.52 | 74.48 | 74.62 | 74.62 | 719,600 |
22 Jan 2024 | 73.04 | 75.01 | 70.00 | 74.94 | 74.94 | 667,000 |
19 Jan 2024 | 74.55 | 75.42 | 72.92 | 73.16 | 73.16 | 807,800 |
18 Jan 2024 | 72.50 | 74.49 | 71.45 | 74.39 | 74.39 | 730,500 |
17 Jan 2024 | 73.15 | 74.22 | 72.78 | 72.80 | 72.80 | 599,600 |
16 Jan 2024 | 72.51 | 73.61 | 72.00 | 73.25 | 73.25 | 895,800 |
12 Jan 2024 | 73.20 | 73.24 | 71.78 | 72.39 | 72.39 | 658,400 |
11 Jan 2024 | 72.19 | 73.68 | 71.47 | 72.61 | 72.61 | 931,000 |
10 Jan 2024 | 69.68 | 71.67 | 69.36 | 71.60 | 71.60 | 569,600 |
09 Jan 2024 | 71.73 | 72.04 | 69.68 | 69.74 | 69.74 | 816,800 |
08 Jan 2024 | 67.92 | 71.95 | 67.92 | 71.93 | 71.93 | 867,100 |
05 Jan 2024 | 68.18 | 69.03 | 67.07 | 67.95 | 67.95 | 799,500 |
04 Jan 2024 | 68.59 | 69.63 | 68.14 | 68.58 | 68.58 | 793,000 |
03 Jan 2024 | 66.94 | 68.94 | 66.81 | 67.70 | 67.70 | 891,900 |
02 Jan 2024 | 66.65 | 67.33 | 66.00 | 66.17 | 66.17 | 604,000 |
29 Dec 2023 | 66.60 | 67.13 | 65.84 | 66.30 | 66.30 | 542,400 |
28 Dec 2023 | 66.29 | 67.64 | 65.98 | 66.33 | 66.33 | 687,800 |
27 Dec 2023 | 65.89 | 66.36 | 65.41 | 66.02 | 66.02 | 429,400 |
26 Dec 2023 | 65.90 | 66.34 | 65.38 | 66.10 | 66.10 | 362,100 |
22 Dec 2023 | 65.15 | 66.50 | 64.61 | 65.81 | 65.81 | 548,000 |
21 Dec 2023 | 64.43 | 65.57 | 63.87 | 65.33 | 65.33 | 589,300 |
20 Dec 2023 | 63.89 | 66.13 | 63.48 | 64.54 | 64.54 | 816,800 |
19 Dec 2023 | 64.00 | 65.27 | 63.18 | 64.23 | 64.23 | 885,000 |
18 Dec 2023 | 62.74 | 64.25 | 62.50 | 63.94 | 63.94 | 910,200 |
15 Dec 2023 | 64.40 | 64.40 | 62.10 | 62.44 | 62.44 | 1,968,000 |
14 Dec 2023 | 67.59 | 67.78 | 62.27 | 64.04 | 64.04 | 2,619,500 |
13 Dec 2023 | 69.95 | 71.36 | 66.28 | 67.71 | 67.71 | 1,395,700 |
12 Dec 2023 | 70.89 | 71.30 | 68.71 | 69.89 | 69.89 | 653,600 |
11 Dec 2023 | 68.40 | 71.04 | 67.78 | 70.86 | 70.86 | 881,900 |
08 Dec 2023 | 68.29 | 70.00 | 67.87 | 68.48 | 68.48 | 755,500 |
07 Dec 2023 | 70.02 | 70.39 | 66.79 | 67.72 | 67.72 | 893,200 |
06 Dec 2023 | 69.80 | 74.17 | 68.61 | 69.33 | 69.33 | 1,417,000 |
05 Dec 2023 | 69.16 | 70.11 | 68.22 | 69.02 | 69.02 | 1,174,600 |
04 Dec 2023 | 69.85 | 70.43 | 67.93 | 69.06 | 69.06 | 969,800 |
01 Dec 2023 | 66.43 | 69.60 | 66.14 | 69.39 | 69.39 | 862,600 |
30 Nov 2023 | 66.47 | 67.52 | 66.21 | 67.02 | 67.02 | 865,400 |
29 Nov 2023 | 66.64 | 67.48 | 65.56 | 65.97 | 65.97 | 616,800 |
28 Nov 2023 | 67.00 | 67.43 | 66.27 | 66.85 | 66.85 | 516,900 |
27 Nov 2023 | 68.23 | 68.70 | 66.98 | 67.12 | 67.12 | 504,400 |
24 Nov 2023 | 67.27 | 68.58 | 66.92 | 68.49 | 68.49 | 198,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |