Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 71.70 | 72.40 | 70.80 | 70.80 | 70.80 | 629,000 |
06 May 2024 | 71.80 | 72.10 | 71.20 | 71.70 | 71.70 | 281,000 |
03 May 2024 | 72.40 | 72.70 | 71.10 | 71.10 | 71.10 | 482,000 |
02 May 2024 | 70.60 | 71.90 | 70.00 | 71.80 | 71.80 | 345,000 |
30 Apr 2024 | 71.70 | 72.00 | 70.60 | 70.80 | 70.80 | 498,000 |
29 Apr 2024 | 71.20 | 72.70 | 70.90 | 72.10 | 72.10 | 473,000 |
26 Apr 2024 | 71.00 | 71.40 | 70.80 | 71.00 | 71.00 | 299,000 |
25 Apr 2024 | 70.50 | 71.30 | 70.10 | 70.80 | 70.80 | 261,000 |
24 Apr 2024 | 70.40 | 71.00 | 70.40 | 70.50 | 70.50 | 374,000 |
23 Apr 2024 | 69.70 | 70.10 | 69.30 | 70.00 | 70.00 | 250,000 |
22 Apr 2024 | 71.50 | 71.50 | 69.30 | 69.30 | 69.30 | 401,000 |
19 Apr 2024 | 72.30 | 72.30 | 69.30 | 70.10 | 70.10 | 888,000 |
18 Apr 2024 | 73.10 | 73.60 | 72.10 | 72.30 | 72.30 | 444,000 |
17 Apr 2024 | 70.10 | 73.40 | 70.10 | 73.40 | 73.40 | 891,000 |
16 Apr 2024 | 73.40 | 73.50 | 70.00 | 70.20 | 70.20 | 1,247,000 |
15 Apr 2024 | 72.50 | 73.90 | 71.90 | 73.10 | 73.10 | 762,000 |
12 Apr 2024 | 72.50 | 72.80 | 71.90 | 72.80 | 72.80 | 378,000 |
11 Apr 2024 | 72.80 | 73.20 | 72.10 | 72.10 | 72.10 | 516,000 |
10 Apr 2024 | 71.80 | 72.70 | 71.60 | 72.70 | 72.70 | 451,000 |
09 Apr 2024 | 72.00 | 73.60 | 71.60 | 71.80 | 71.80 | 879,000 |
08 Apr 2024 | 70.50 | 71.20 | 70.30 | 70.60 | 70.60 | 382,000 |
03 Apr 2024 | 69.80 | 70.20 | 69.40 | 70.20 | 70.20 | 174,000 |
02 Apr 2024 | 71.00 | 71.00 | 69.70 | 69.80 | 69.80 | 390,000 |
01 Apr 2024 | 70.20 | 71.00 | 69.70 | 70.50 | 70.50 | 560,000 |
29 Mar 2024 | 70.70 | 70.70 | 69.90 | 70.00 | 70.00 | 271,000 |
28 Mar 2024 | 69.50 | 70.20 | 69.10 | 70.00 | 70.00 | 409,000 |
27 Mar 2024 | 69.70 | 69.80 | 68.90 | 69.00 | 69.00 | 394,000 |
26 Mar 2024 | 69.70 | 70.80 | 69.00 | 69.00 | 69.00 | 773,000 |
25 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
22 Mar 2024 | 70.70 | 70.70 | 69.00 | 69.60 | 69.60 | 504,000 |
21 Mar 2024 | 70.80 | 70.90 | 69.80 | 70.40 | 70.40 | 416,000 |
20 Mar 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
19 Mar 2024 | 70.40 | 70.40 | 68.00 | 69.70 | 69.70 | 1,445,000 |
18 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
15 Mar 2024 | 75.80 | 75.80 | 74.50 | 74.50 | 74.50 | 724,000 |
14 Mar 2024 | 78.00 | 80.00 | 75.90 | 75.90 | 75.90 | 2,670,000 |
13 Mar 2024 | 77.50 | 78.00 | 76.10 | 76.90 | 76.90 | 1,460,000 |
12 Mar 2024 | 77.30 | 78.50 | 76.10 | 76.30 | 76.30 | 2,411,000 |
11 Mar 2024 | 73.80 | 77.50 | 73.30 | 77.00 | 77.00 | 1,979,000 |
08 Mar 2024 | 76.00 | 76.60 | 73.00 | 73.70 | 73.70 | 1,316,000 |
07 Mar 2024 | 74.60 | 76.00 | 74.10 | 75.80 | 75.80 | 1,488,000 |
06 Mar 2024 | 74.40 | 74.70 | 74.00 | 74.30 | 74.30 | 354,000 |
05 Mar 2024 | 74.50 | 75.30 | 74.00 | 74.20 | 74.20 | 546,000 |
04 Mar 2024 | 74.30 | 75.30 | 74.10 | 74.40 | 74.40 | 497,000 |
01 Mar 2024 | 75.30 | 75.30 | 74.30 | 74.30 | 74.30 | 550,000 |
29 Feb 2024 | 74.20 | 75.30 | 74.20 | 74.80 | 74.80 | 432,000 |
27 Feb 2024 | 74.60 | 76.40 | 73.50 | 74.10 | 74.10 | 893,000 |
26 Feb 2024 | 74.90 | 75.40 | 74.20 | 74.70 | 74.70 | 570,000 |
23 Feb 2024 | 76.20 | 76.70 | 74.90 | 74.90 | 74.90 | 797,000 |
22 Feb 2024 | 77.20 | 77.50 | 75.70 | 76.10 | 76.10 | 718,000 |
21 Feb 2024 | 76.70 | 77.30 | 76.40 | 77.20 | 77.20 | 492,000 |
20 Feb 2024 | 77.80 | 77.80 | 76.30 | 76.40 | 76.40 | 676,000 |
19 Feb 2024 | 77.80 | 78.40 | 77.00 | 77.40 | 77.40 | 1,013,000 |
16 Feb 2024 | 76.30 | 78.70 | 76.30 | 78.20 | 78.20 | 1,696,000 |
15 Feb 2024 | 75.50 | 76.60 | 74.60 | 75.90 | 75.90 | 1,256,000 |
05 Feb 2024 | 74.60 | 74.60 | 73.30 | 74.10 | 74.10 | 1,015,000 |
02 Feb 2024 | 76.40 | 76.60 | 75.00 | 75.00 | 75.00 | 1,126,000 |
01 Feb 2024 | 77.40 | 77.70 | 76.20 | 76.20 | 76.20 | 945,000 |
31 Jan 2024 | 77.80 | 78.90 | 77.30 | 77.30 | 77.30 | 944,000 |
30 Jan 2024 | 77.90 | 78.40 | 77.40 | 77.60 | 77.60 | 875,000 |
29 Jan 2024 | 78.00 | 78.00 | 75.80 | 77.60 | 77.60 | 1,826,000 |
26 Jan 2024 | 76.90 | 77.90 | 76.50 | 77.50 | 77.50 | 2,066,000 |
25 Jan 2024 | 83.00 | 83.20 | 77.10 | 77.60 | 77.60 | 7,517,000 |
24 Jan 2024 | 81.30 | 86.20 | 81.30 | 82.20 | 82.20 | 13,978,000 |
23 Jan 2024 | 83.90 | 84.10 | 80.60 | 81.40 | 81.40 | 4,066,000 |
22 Jan 2024 | 81.30 | 84.00 | 80.10 | 83.90 | 83.90 | 9,038,000 |
19 Jan 2024 | 78.50 | 79.90 | 77.60 | 79.90 | 79.90 | 2,225,000 |
18 Jan 2024 | 76.60 | 78.60 | 76.60 | 77.30 | 77.30 | 1,000,000 |
17 Jan 2024 | 77.60 | 78.30 | 75.60 | 76.90 | 76.90 | 1,398,000 |
16 Jan 2024 | 79.20 | 79.90 | 77.10 | 77.60 | 77.60 | 1,787,000 |
15 Jan 2024 | 79.90 | 79.90 | 78.30 | 78.80 | 78.80 | 1,128,779 |
12 Jan 2024 | 80.00 | 80.20 | 78.00 | 78.00 | 78.00 | 2,457,000 |
11 Jan 2024 | 76.30 | 80.80 | 76.30 | 79.80 | 79.80 | 6,518,000 |
10 Jan 2024 | 74.60 | 75.00 | 74.20 | 74.40 | 74.40 | 513,000 |
09 Jan 2024 | 78.00 | 78.40 | 73.80 | 74.30 | 74.30 | 2,468,000 |
08 Jan 2024 | 78.10 | 79.60 | 77.50 | 77.50 | 77.50 | 1,137,000 |
05 Jan 2024 | 77.70 | 78.80 | 77.30 | 78.00 | 78.00 | 1,177,000 |
04 Jan 2024 | 79.80 | 81.00 | 77.00 | 78.40 | 78.40 | 3,204,000 |
03 Jan 2024 | 78.20 | 81.40 | 78.20 | 78.90 | 78.90 | 2,977,000 |
02 Jan 2024 | 78.50 | 79.30 | 77.80 | 78.80 | 78.80 | 1,967,000 |
29 Dec 2023 | 76.10 | 77.90 | 75.10 | 77.00 | 77.00 | 1,204,000 |
28 Dec 2023 | 76.40 | 76.70 | 75.00 | 75.90 | 75.90 | 835,000 |
27 Dec 2023 | 76.30 | 77.40 | 76.10 | 76.10 | 76.10 | 838,000 |
26 Dec 2023 | 74.10 | 76.30 | 74.00 | 76.10 | 76.10 | 1,530,000 |
25 Dec 2023 | 78.80 | 79.30 | 73.50 | 74.20 | 74.20 | 4,587,000 |
22 Dec 2023 | 80.70 | 82.40 | 79.80 | 80.00 | 80.00 | 3,692,000 |
21 Dec 2023 | 79.70 | 80.30 | 78.70 | 79.40 | 79.40 | 1,335,000 |
20 Dec 2023 | 77.80 | 80.40 | 77.80 | 80.00 | 80.00 | 1,984,000 |
19 Dec 2023 | 79.30 | 79.30 | 76.80 | 77.90 | 77.90 | 1,557,000 |
18 Dec 2023 | 79.80 | 80.10 | 77.80 | 77.80 | 77.80 | 1,642,000 |
15 Dec 2023 | 83.00 | 83.60 | 79.60 | 79.70 | 79.70 | 3,735,000 |
14 Dec 2023 | 82.90 | 83.20 | 81.20 | 82.50 | 82.50 | 6,570,000 |
13 Dec 2023 | 77.50 | 83.80 | 77.40 | 81.90 | 81.90 | 10,430,000 |
12 Dec 2023 | 78.00 | 78.20 | 76.00 | 76.40 | 76.40 | 1,791,000 |
11 Dec 2023 | 76.00 | 77.20 | 75.30 | 76.50 | 76.50 | 1,057,000 |
08 Dec 2023 | 77.50 | 78.00 | 75.80 | 75.80 | 75.80 | 1,495,000 |
07 Dec 2023 | 76.60 | 79.40 | 75.60 | 76.80 | 76.80 | 3,800,000 |
06 Dec 2023 | 78.00 | 78.00 | 75.80 | 75.90 | 75.90 | 1,537,000 |
05 Dec 2023 | 78.50 | 78.50 | 76.30 | 77.10 | 77.10 | 2,280,000 |
04 Dec 2023 | 78.10 | 80.40 | 78.10 | 78.70 | 78.70 | 3,853,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |