Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 81.36 | 81.78 | 81.23 | 81.48 | 81.48 | 85,039 |
03 May 2024 | 79.94 | 80.71 | 79.79 | 80.48 | 80.48 | 46,799 |
02 May 2024 | 79.34 | 79.57 | 79.29 | 79.24 | 79.24 | 52,354 |
01 May 2024 | 78.83 | 79.21 | 78.65 | 78.80 | 78.80 | 39,555 |
30 Apr 2024 | 80.14 | 80.28 | 79.53 | 79.53 | 79.53 | 99,411 |
29 Apr 2024 | 80.06 | 80.16 | 79.97 | 80.00 | 80.00 | 32,130 |
26 Apr 2024 | 79.64 | 79.85 | 79.44 | 79.71 | 79.71 | 35,283 |
25 Apr 2024 | 79.05 | 79.13 | 78.17 | 78.50 | 78.50 | 130,171 |
24 Apr 2024 | 79.65 | 79.70 | 79.04 | 79.25 | 79.25 | 127,811 |
23 Apr 2024 | 78.48 | 79.31 | 78.46 | 79.22 | 79.22 | 237,415 |
22 Apr 2024 | 78.14 | 78.22 | 77.88 | 77.98 | 77.98 | 118,287 |
19 Apr 2024 | 77.73 | 78.29 | 77.63 | 77.98 | 77.98 | 335,916 |
18 Apr 2024 | 78.69 | 78.82 | 78.15 | 78.67 | 78.67 | 218,367 |
17 Apr 2024 | 78.46 | 79.02 | 78.24 | 78.34 | 78.34 | 201,815 |
16 Apr 2024 | 78.57 | 78.98 | 78.39 | 78.58 | 78.58 | 885,271 |
15 Apr 2024 | 80.18 | 80.52 | 79.64 | 79.89 | 79.89 | 471,311 |
12 Apr 2024 | 80.94 | 81.07 | 79.97 | 80.21 | 80.21 | 580,906 |
11 Apr 2024 | 80.69 | 81.06 | 80.16 | 80.36 | 80.36 | 561,135 |
10 Apr 2024 | 81.61 | 82.24 | 80.28 | 80.52 | 80.52 | 120,647 |
09 Apr 2024 | 81.44 | 81.73 | 80.82 | 80.99 | 80.99 | 64,442 |
08 Apr 2024 | 81.09 | 81.52 | 81.01 | 81.44 | 81.44 | 105,424 |
05 Apr 2024 | 80.59 | 81.08 | 80.35 | 81.03 | 81.03 | 89,300 |
04 Apr 2024 | 81.57 | 82.04 | 81.56 | 81.89 | 81.89 | 329,966 |
03 Apr 2024 | 81.05 | 81.64 | 80.97 | 81.54 | 81.54 | 69,496 |
02 Apr 2024 | 82.35 | 82.35 | 80.88 | 80.98 | 80.98 | 175,044 |
28 Mar 2024 | 81.74 | 81.91 | 81.62 | 81.80 | 81.80 | 84,821 |
27 Mar 2024 | 81.47 | 81.73 | 81.35 | 81.44 | 81.44 | 128,984 |
26 Mar 2024 | 81.55 | 81.74 | 81.46 | 81.54 | 81.54 | 122,106 |
25 Mar 2024 | 81.39 | 81.54 | 81.01 | 81.44 | 81.44 | 206,286 |
22 Mar 2024 | 81.63 | 81.79 | 81.47 | 81.48 | 81.48 | 134,540 |
21 Mar 2024 | 82.02 | 82.12 | 81.76 | 81.89 | 81.89 | 72,798 |
20 Mar 2024 | 80.70 | 80.84 | 80.60 | 80.76 | 80.76 | 88,461 |
19 Mar 2024 | 80.32 | 80.57 | 80.00 | 80.57 | 80.57 | 179,741 |
18 Mar 2024 | 80.38 | 80.74 | 80.28 | 80.54 | 80.54 | 176,398 |
15 Mar 2024 | 80.45 | 80.76 | 80.04 | 80.04 | 80.04 | 68,958 |
14 Mar 2024 | 81.03 | 81.21 | 80.37 | 80.53 | 80.53 | 193,943 |
13 Mar 2024 | 80.93 | 81.00 | 80.83 | 80.89 | 80.89 | 77,433 |
12 Mar 2024 | 80.45 | 80.87 | 79.99 | 80.70 | 80.70 | 281,795 |
11 Mar 2024 | 80.20 | 80.26 | 79.74 | 80.08 | 80.08 | 176,424 |
08 Mar 2024 | 80.79 | 81.16 | 80.53 | 80.66 | 80.66 | 66,334 |
07 Mar 2024 | 79.64 | 80.64 | 79.51 | 80.54 | 80.54 | 88,154 |
06 Mar 2024 | 79.48 | 80.54 | 79.47 | 79.98 | 79.98 | 183,137 |
05 Mar 2024 | 79.69 | 79.76 | 79.33 | 79.37 | 79.37 | 109,716 |
04 Mar 2024 | 80.02 | 80.05 | 79.80 | 79.87 | 79.87 | 317,403 |
01 Mar 2024 | 79.52 | 79.83 | 79.20 | 79.70 | 79.70 | 37,307 |
29 Feb 2024 | 79.04 | 79.51 | 78.83 | 79.02 | 79.02 | 74,820 |
28 Feb 2024 | 79.10 | 79.16 | 78.81 | 79.00 | 79.00 | 155,699 |
27 Feb 2024 | 79.17 | 79.31 | 79.08 | 79.17 | 79.17 | 155,603 |
26 Feb 2024 | 79.21 | 79.42 | 79.16 | 79.22 | 79.22 | 68,852 |
23 Feb 2024 | 79.27 | 79.57 | 79.15 | 79.35 | 79.35 | 88,872 |
22 Feb 2024 | 78.74 | 79.06 | 77.79 | 79.01 | 79.01 | 336,830 |
21 Feb 2024 | 77.83 | 77.94 | 77.63 | 77.79 | 77.79 | 199,783 |
20 Feb 2024 | 78.06 | 78.15 | 77.80 | 77.83 | 77.83 | 194,456 |
19 Feb 2024 | 78.20 | 78.31 | 78.14 | 78.23 | 78.23 | 184,173 |
16 Feb 2024 | 78.45 | 78.65 | 78.09 | 78.46 | 78.46 | 217,497 |
15 Feb 2024 | 77.90 | 78.14 | 77.82 | 77.95 | 77.95 | 153,030 |
14 Feb 2024 | 77.14 | 77.63 | 77.06 | 77.41 | 77.41 | 79,390 |
13 Feb 2024 | 78.18 | 78.20 | 76.89 | 77.16 | 77.16 | 102,861 |
12 Feb 2024 | 77.99 | 78.37 | 77.95 | 78.37 | 78.37 | 132,526 |
09 Feb 2024 | 77.65 | 77.95 | 77.62 | 77.73 | 77.73 | 109,269 |
08 Feb 2024 | 77.65 | 77.72 | 77.44 | 77.49 | 77.49 | 132,498 |
07 Feb 2024 | 77.21 | 77.65 | 77.12 | 77.48 | 77.48 | 234,417 |
06 Feb 2024 | 77.05 | 77.16 | 76.78 | 77.11 | 77.11 | 118,594 |
05 Feb 2024 | 76.95 | 77.03 | 76.43 | 76.63 | 76.63 | 74,613 |
02 Feb 2024 | 77.04 | 77.23 | 76.52 | 76.85 | 76.85 | 492,528 |
01 Feb 2024 | 76.07 | 76.36 | 76.00 | 76.20 | 76.20 | 161,386 |
31 Jan 2024 | 76.66 | 76.75 | 76.46 | 76.46 | 76.46 | 205,467 |
30 Jan 2024 | 76.85 | 76.90 | 76.67 | 76.84 | 76.84 | 340,947 |
29 Jan 2024 | 76.53 | 76.69 | 76.38 | 76.44 | 76.44 | 151,906 |
26 Jan 2024 | 76.03 | 76.64 | 76.03 | 76.58 | 76.58 | 194,889 |
25 Jan 2024 | 76.11 | 76.41 | 76.06 | 76.28 | 76.28 | 177,173 |
24 Jan 2024 | 76.16 | 76.53 | 76.14 | 76.44 | 76.44 | 152,160 |
23 Jan 2024 | 75.81 | 75.86 | 75.48 | 75.48 | 75.48 | 165,539 |
22 Jan 2024 | 75.62 | 75.92 | 75.59 | 75.73 | 75.73 | 357,168 |
19 Jan 2024 | 74.93 | 75.20 | 74.75 | 74.98 | 74.98 | 259,369 |
18 Jan 2024 | 74.24 | 74.62 | 74.22 | 74.60 | 74.60 | 93,137 |
17 Jan 2024 | 74.28 | 74.34 | 73.85 | 74.11 | 74.11 | 79,487 |
16 Jan 2024 | 74.88 | 75.09 | 74.63 | 75.04 | 75.04 | 353,213 |
15 Jan 2024 | 75.32 | 75.56 | 75.22 | 75.31 | 75.31 | 146,090 |
12 Jan 2024 | 75.19 | 75.78 | 75.04 | 75.51 | 75.51 | 331,675 |
11 Jan 2024 | 75.62 | 76.00 | 74.70 | 74.70 | 74.70 | 166,963 |
10 Jan 2024 | 74.94 | 75.20 | 74.89 | 75.08 | 75.08 | 130,356 |
09 Jan 2024 | 75.09 | 75.15 | 74.66 | 74.89 | 74.89 | 135,522 |
08 Jan 2024 | 74.29 | 74.80 | 74.00 | 74.77 | 74.77 | 73,967 |
05 Jan 2024 | 74.16 | 74.83 | 73.79 | 74.63 | 74.63 | 407,297 |
04 Jan 2024 | 74.57 | 74.76 | 74.32 | 74.71 | 74.71 | 140,306 |
03 Jan 2024 | 74.97 | 75.08 | 74.27 | 74.47 | 74.47 | 190,091 |
02 Jan 2024 | 75.67 | 75.80 | 74.89 | 75.01 | 75.01 | 375,387 |
29 Dec 2023 | 75.89 | 75.95 | 75.48 | 75.81 | 75.81 | 35,709 |
28 Dec 2023 | 76.03 | 76.29 | 75.77 | 75.78 | 75.78 | 234,031 |
27 Dec 2023 | 75.50 | 75.82 | 75.21 | 75.58 | 75.58 | 372,937 |
22 Dec 2023 | 74.75 | 75.27 | 74.67 | 74.96 | 74.96 | 151,589 |
21 Dec 2023 | 74.61 | 75.11 | 74.50 | 74.86 | 74.86 | 335,697 |
20 Dec 2023 | 75.22 | 75.38 | 74.96 | 75.12 | 75.12 | 441,978 |
19 Dec 2023 | 74.54 | 75.13 | 74.54 | 75.04 | 75.04 | 403,423 |
18 Dec 2023 | 74.46 | 74.60 | 74.39 | 74.56 | 74.56 | 209,284 |
15 Dec 2023 | 74.83 | 80.53 | 74.28 | 74.54 | 74.54 | 161,911 |
14 Dec 2023 | 74.34 | 74.78 | 74.27 | 74.57 | 74.57 | 79,509 |
13 Dec 2023 | 73.07 | 73.25 | 73.05 | 73.08 | 73.08 | 241,518 |
12 Dec 2023 | 72.94 | 73.15 | 72.61 | 72.86 | 72.86 | 217,564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |