Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 67.52 | 72.48 | 67.18 | 69.23 | 69.23 | 3,215,532 |
01 May 2024 | 68.58 | 70.20 | 67.75 | 68.24 | 68.24 | 2,788,900 |
30 Apr 2024 | 69.61 | 70.25 | 68.36 | 68.42 | 68.42 | 1,664,400 |
29 Apr 2024 | 70.58 | 72.08 | 69.85 | 70.11 | 70.11 | 1,741,100 |
26 Apr 2024 | 70.62 | 70.98 | 69.93 | 70.09 | 70.09 | 1,258,000 |
25 Apr 2024 | 69.97 | 70.23 | 69.00 | 69.82 | 69.82 | 1,476,900 |
24 Apr 2024 | 72.31 | 72.61 | 70.47 | 71.11 | 71.11 | 933,600 |
23 Apr 2024 | 70.70 | 72.41 | 70.42 | 71.73 | 71.73 | 1,661,200 |
22 Apr 2024 | 71.02 | 71.27 | 70.40 | 70.58 | 70.58 | 988,200 |
19 Apr 2024 | 71.62 | 71.95 | 69.73 | 70.29 | 70.29 | 1,263,600 |
18 Apr 2024 | 72.01 | 72.53 | 71.24 | 71.72 | 71.72 | 982,200 |
17 Apr 2024 | 73.25 | 74.05 | 71.67 | 71.75 | 71.75 | 949,700 |
16 Apr 2024 | 72.81 | 73.43 | 72.07 | 72.99 | 72.99 | 1,013,000 |
15 Apr 2024 | 73.54 | 74.06 | 72.46 | 72.81 | 72.81 | 1,197,000 |
12 Apr 2024 | 74.52 | 75.04 | 72.97 | 73.44 | 73.44 | 837,900 |
11 Apr 2024 | 75.72 | 75.97 | 74.20 | 74.97 | 74.97 | 1,094,000 |
10 Apr 2024 | 77.44 | 78.14 | 75.17 | 75.52 | 75.52 | 1,343,300 |
09 Apr 2024 | 76.60 | 79.38 | 76.58 | 79.23 | 79.23 | 1,560,500 |
08 Apr 2024 | 77.96 | 77.99 | 76.56 | 76.65 | 76.65 | 1,224,400 |
05 Apr 2024 | 77.62 | 78.53 | 77.55 | 77.88 | 77.88 | 768,600 |
04 Apr 2024 | 78.81 | 79.90 | 77.66 | 77.67 | 77.67 | 1,424,700 |
03 Apr 2024 | 78.08 | 78.94 | 77.81 | 78.05 | 78.05 | 1,688,100 |
02 Apr 2024 | 79.03 | 79.15 | 76.18 | 78.61 | 78.61 | 901,700 |
01 Apr 2024 | 82.15 | 82.64 | 80.22 | 80.32 | 80.32 | 984,100 |
28 Mar 2024 | 81.66 | 82.75 | 81.06 | 82.17 | 82.17 | 1,001,300 |
27 Mar 2024 | 83.16 | 83.35 | 80.98 | 81.63 | 81.63 | 2,060,700 |
26 Mar 2024 | 82.19 | 82.92 | 81.59 | 82.36 | 82.36 | 737,800 |
25 Mar 2024 | 81.66 | 82.42 | 81.34 | 81.58 | 81.58 | 764,200 |
22 Mar 2024 | 81.19 | 81.90 | 80.52 | 81.88 | 81.88 | 729,300 |
21 Mar 2024 | 81.25 | 82.36 | 81.02 | 81.18 | 81.18 | 1,329,400 |
20 Mar 2024 | 79.50 | 81.22 | 79.09 | 80.90 | 80.90 | 658,200 |
19 Mar 2024 | 78.16 | 79.72 | 77.41 | 79.39 | 79.39 | 640,500 |
18 Mar 2024 | 78.92 | 79.19 | 77.65 | 79.01 | 79.01 | 1,407,800 |
15 Mar 2024 | 78.05 | 78.82 | 77.18 | 78.60 | 78.60 | 2,591,000 |
14 Mar 2024 | 78.99 | 79.17 | 77.71 | 78.93 | 78.93 | 1,576,500 |
13 Mar 2024 | 79.00 | 79.62 | 78.14 | 79.00 | 79.00 | 1,108,800 |
12 Mar 2024 | 80.00 | 80.40 | 78.59 | 79.43 | 79.43 | 809,500 |
11 Mar 2024 | 78.54 | 79.82 | 77.93 | 79.78 | 79.78 | 956,700 |
08 Mar 2024 | 79.39 | 80.43 | 78.53 | 78.82 | 78.82 | 1,726,900 |
07 Mar 2024 | 78.43 | 79.03 | 77.56 | 78.85 | 78.85 | 928,800 |
06 Mar 2024 | 76.42 | 78.07 | 75.57 | 77.49 | 77.49 | 815,700 |
05 Mar 2024 | 77.44 | 77.44 | 74.21 | 75.25 | 75.25 | 1,118,700 |
04 Mar 2024 | 78.97 | 79.27 | 77.41 | 78.63 | 78.63 | 606,900 |
01 Mar 2024 | 78.26 | 80.00 | 77.50 | 78.89 | 78.89 | 2,178,900 |
29 Feb 2024 | 77.30 | 78.28 | 76.29 | 78.03 | 78.03 | 1,638,000 |
28 Feb 2024 | 76.64 | 77.60 | 76.15 | 77.07 | 77.07 | 1,020,000 |
27 Feb 2024 | 74.30 | 77.78 | 74.19 | 76.93 | 76.93 | 1,884,200 |
26 Feb 2024 | 73.92 | 75.14 | 73.80 | 74.38 | 74.38 | 1,690,200 |
23 Feb 2024 | 73.87 | 74.67 | 72.25 | 73.80 | 73.80 | 1,284,700 |
22 Feb 2024 | 74.44 | 74.44 | 72.57 | 73.81 | 73.81 | 2,233,300 |
21 Feb 2024 | 72.37 | 74.99 | 72.13 | 73.43 | 73.43 | 2,071,300 |
20 Feb 2024 | 74.66 | 76.30 | 74.03 | 76.21 | 76.21 | 1,882,800 |
16 Feb 2024 | 74.00 | 78.72 | 69.34 | 75.92 | 75.92 | 4,641,400 |
15 Feb 2024 | 74.40 | 75.68 | 74.07 | 74.59 | 74.59 | 2,058,100 |
14 Feb 2024 | 72.63 | 74.60 | 72.05 | 73.52 | 73.52 | 1,627,500 |
13 Feb 2024 | 71.15 | 73.23 | 70.03 | 71.48 | 71.48 | 1,535,100 |
12 Feb 2024 | 74.42 | 75.00 | 72.93 | 73.28 | 73.28 | 1,226,200 |
09 Feb 2024 | 74.97 | 75.59 | 74.48 | 74.63 | 74.63 | 1,742,000 |
08 Feb 2024 | 72.48 | 74.72 | 72.45 | 73.97 | 73.97 | 655,600 |
07 Feb 2024 | 72.51 | 73.37 | 71.36 | 72.57 | 72.57 | 541,400 |
06 Feb 2024 | 71.90 | 72.45 | 71.13 | 71.85 | 71.85 | 481,600 |
05 Feb 2024 | 73.19 | 73.19 | 70.72 | 71.75 | 71.75 | 990,400 |
02 Feb 2024 | 71.91 | 73.71 | 71.30 | 73.19 | 73.19 | 875,000 |
01 Feb 2024 | 71.39 | 72.37 | 69.99 | 72.09 | 72.09 | 711,900 |
31 Jan 2024 | 72.81 | 73.30 | 70.92 | 71.39 | 71.39 | 1,019,900 |
30 Jan 2024 | 72.67 | 73.44 | 72.23 | 73.10 | 73.10 | 1,474,200 |
29 Jan 2024 | 70.78 | 72.81 | 70.51 | 72.73 | 72.73 | 775,000 |
26 Jan 2024 | 70.00 | 71.32 | 70.00 | 70.93 | 70.93 | 1,093,300 |
25 Jan 2024 | 71.92 | 72.48 | 69.36 | 69.97 | 69.97 | 938,500 |
24 Jan 2024 | 73.00 | 73.00 | 70.90 | 70.98 | 70.98 | 648,200 |
23 Jan 2024 | 72.21 | 72.43 | 70.38 | 72.00 | 72.00 | 676,700 |
22 Jan 2024 | 69.67 | 71.55 | 69.67 | 71.21 | 71.21 | 905,000 |
19 Jan 2024 | 68.30 | 69.18 | 67.10 | 69.17 | 69.17 | 555,400 |
18 Jan 2024 | 68.12 | 68.35 | 66.68 | 68.04 | 68.04 | 684,100 |
17 Jan 2024 | 67.51 | 67.70 | 65.27 | 67.21 | 67.21 | 849,400 |
16 Jan 2024 | 68.26 | 68.58 | 66.80 | 68.32 | 68.32 | 929,300 |
12 Jan 2024 | 69.58 | 69.81 | 68.87 | 69.19 | 69.19 | 724,300 |
11 Jan 2024 | 69.66 | 70.61 | 68.53 | 68.85 | 68.85 | 1,413,300 |
10 Jan 2024 | 70.05 | 70.24 | 68.75 | 69.70 | 69.70 | 777,900 |
09 Jan 2024 | 66.76 | 70.00 | 66.76 | 69.92 | 69.92 | 952,800 |
08 Jan 2024 | 65.90 | 67.77 | 65.80 | 67.70 | 67.70 | 559,200 |
05 Jan 2024 | 64.60 | 66.44 | 64.57 | 65.44 | 65.44 | 666,100 |
04 Jan 2024 | 64.81 | 65.33 | 64.09 | 64.63 | 64.63 | 1,060,900 |
03 Jan 2024 | 66.26 | 66.91 | 64.04 | 64.47 | 64.47 | 1,622,300 |
02 Jan 2024 | 68.75 | 69.22 | 67.07 | 67.73 | 67.73 | 1,226,000 |
29 Dec 2023 | 69.71 | 70.45 | 69.16 | 69.22 | 69.22 | 801,300 |
28 Dec 2023 | 69.70 | 70.42 | 69.52 | 70.05 | 70.05 | 879,200 |
27 Dec 2023 | 69.82 | 70.18 | 69.38 | 70.09 | 70.09 | 524,500 |
26 Dec 2023 | 69.45 | 70.32 | 68.97 | 69.69 | 69.69 | 762,700 |
22 Dec 2023 | 68.35 | 69.59 | 68.16 | 69.37 | 69.37 | 1,042,800 |
21 Dec 2023 | 67.79 | 68.33 | 66.44 | 68.16 | 68.16 | 880,600 |
20 Dec 2023 | 67.07 | 68.81 | 66.45 | 66.67 | 66.67 | 1,220,900 |
19 Dec 2023 | 67.88 | 68.85 | 67.11 | 67.53 | 67.53 | 1,153,500 |
18 Dec 2023 | 65.52 | 68.95 | 65.52 | 67.61 | 67.61 | 1,841,400 |
15 Dec 2023 | 65.32 | 67.58 | 64.44 | 67.38 | 67.38 | 3,127,800 |
14 Dec 2023 | 61.96 | 66.15 | 61.50 | 66.02 | 66.02 | 5,166,600 |
13 Dec 2023 | 58.58 | 61.63 | 57.63 | 60.99 | 60.99 | 2,205,800 |
12 Dec 2023 | 59.44 | 59.50 | 58.25 | 58.62 | 58.62 | 1,228,400 |
11 Dec 2023 | 58.45 | 59.93 | 58.35 | 59.57 | 59.57 | 1,048,300 |
08 Dec 2023 | 58.13 | 59.35 | 57.80 | 58.72 | 58.72 | 1,801,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |