Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 74.99 | 75.37 | 74.42 | 74.52 | 74.52 | 5,012 |
02 May 2024 | 74.49 | 75.10 | 74.25 | 74.71 | 74.71 | 5,012 |
01 May 2024 | 76.16 | 76.26 | 74.33 | 74.38 | 74.38 | 2,097 |
30 Apr 2024 | 77.14 | 77.69 | 76.08 | 76.77 | 76.77 | 1,387 |
29 Apr 2024 | 77.56 | 78.01 | 77.28 | 77.32 | 77.32 | 2,117 |
26 Apr 2024 | 77.72 | 78.18 | 77.72 | 77.98 | 77.98 | 1,838 |
25 Apr 2024 | 77.27 | 77.66 | 76.61 | 77.52 | 77.52 | 1,794 |
24 Apr 2024 | 77.22 | 77.44 | 76.75 | 77.15 | 77.15 | 1,501 |
23 Apr 2024 | 76.61 | 77.25 | 75.73 | 77.23 | 77.23 | 2,750 |
22 Apr 2024 | 76.13 | 76.45 | 75.50 | 76.34 | 76.34 | 3,055 |
19 Apr 2024 | 77.50 | 79.00 | 76.35 | 76.68 | 76.68 | 3,923 |
18 Apr 2024 | 77.39 | 77.39 | 76.68 | 76.90 | 76.90 | 2,275 |
17 Apr 2024 | 78.84 | 78.95 | 77.06 | 77.08 | 77.08 | 3,514 |
16 Apr 2024 | 79.12 | 79.19 | 78.62 | 78.98 | 78.98 | 1,035 |
15 Apr 2024 | 78.87 | 79.00 | 77.97 | 78.84 | 78.84 | 2,027 |
12 Apr 2024 | 78.84 | 80.14 | 78.78 | 78.87 | 78.87 | 3,070 |
11 Apr 2024 | 78.88 | 78.88 | 78.19 | 78.37 | 78.37 | 1,694 |
10 Apr 2024 | 78.09 | 78.85 | 77.84 | 78.73 | 78.73 | 3,464 |
09 Apr 2024 | 78.66 | 78.86 | 77.85 | 78.02 | 78.02 | 2,875 |
08 Apr 2024 | 78.45 | 79.12 | 77.92 | 78.59 | 78.59 | 5,395 |
05 Apr 2024 | 78.73 | 79.42 | 78.72 | 78.90 | 78.90 | 2,582 |
04 Apr 2024 | 78.20 | 79.03 | 77.74 | 78.86 | 78.86 | 4,822 |
03 Apr 2024 | 77.61 | 78.12 | 77.40 | 77.96 | 77.96 | 2,050 |
02 Apr 2024 | 76.81 | 77.38 | 76.77 | 77.32 | 77.32 | 1,586 |
01 Apr 2024 | 76.65 | 76.80 | 76.14 | 76.59 | 76.59 | 2,236 |
28 Mar 2024 | 75.78 | 76.60 | 75.78 | 76.57 | 76.57 | 1,862 |
27 Mar 2024 | 75.22 | 75.71 | 74.98 | 75.64 | 75.64 | 3,911 |
26 Mar 2024 | 76.02 | 76.18 | 75.54 | 75.74 | 75.74 | 750 |
25 Mar 2024 | 75.32 | 75.99 | 75.28 | 75.92 | 75.92 | 884 |
22 Mar 2024 | 75.14 | 75.55 | 74.99 | 75.00 | 75.00 | 1,205 |
21 Mar 2024 | 75.87 | 75.87 | 75.08 | 75.53 | 75.53 | 1,216 |
20 Mar 2024 | 76.26 | 76.26 | 75.15 | 75.49 | 75.49 | 2,032 |
19 Mar 2024 | 75.91 | 76.45 | 75.88 | 76.27 | 76.27 | 4,288 |
18 Mar 2024 | 75.10 | 76.04 | 75.10 | 76.03 | 76.03 | 2,132 |
15 Mar 2024 | 74.83 | 75.23 | 74.63 | 75.21 | 75.21 | 1,150 |
14 Mar 2024 | 74.20 | 75.00 | 74.18 | 74.99 | 74.99 | 2,502 |
13 Mar 2024 | 72.89 | 74.13 | 72.79 | 74.06 | 74.06 | 1,243 |
12 Mar 2024 | 73.12 | 73.30 | 72.52 | 72.66 | 72.66 | 5,971 |
11 Mar 2024 | 72.32 | 73.05 | 72.05 | 72.86 | 72.86 | 799 |
08 Mar 2024 | 73.45 | 73.54 | 72.24 | 72.48 | 72.48 | 3,479 |
07 Mar 2024 | 72.83 | 73.25 | 72.44 | 73.03 | 73.03 | 1,669 |
06 Mar 2024 | 72.22 | 73.50 | 72.22 | 72.87 | 72.87 | 1,173 |
05 Mar 2024 | 72.75 | 72.75 | 72.19 | 72.33 | 72.33 | 1,668 |
04 Mar 2024 | 72.86 | 73.14 | 72.49 | 72.98 | 72.98 | 2,397 |
01 Mar 2024 | 72.78 | 73.43 | 72.75 | 72.99 | 72.99 | 1,221 |
29 Feb 2024 | 72.49 | 72.69 | 72.11 | 72.15 | 72.15 | 1,112 |
28 Feb 2024 | 72.61 | 73.16 | 72.32 | 72.50 | 72.50 | 1,033 |
27 Feb 2024 | 72.35 | 72.90 | 72.35 | 72.90 | 72.90 | 662 |
26 Feb 2024 | 71.48 | 72.70 | 71.48 | 72.30 | 72.30 | 1,316 |
23 Feb 2024 | 72.58 | 72.58 | 71.53 | 71.67 | 71.67 | 1,428 |
22 Feb 2024 | 72.71 | 72.90 | 71.94 | 72.87 | 72.87 | 848 |
21 Feb 2024 | 72.34 | 72.57 | 71.85 | 72.46 | 72.46 | 1,377 |
20 Feb 2024 | 73.31 | 73.31 | 72.17 | 72.17 | 72.17 | 1,031 |
16 Feb 2024 | 72.82 | 73.24 | 72.28 | 73.22 | 73.22 | 1,360 |
15 Feb 2024 | 72.08 | 73.35 | 72.08 | 72.85 | 72.85 | 761 |
14 Feb 2024 | 73.63 | 73.69 | 72.20 | 72.21 | 72.21 | 1,154 |
13 Feb 2024 | 73.31 | 73.34 | 72.80 | 73.01 | 73.01 | 3,968 |
12 Feb 2024 | 72.67 | 72.88 | 72.67 | 72.86 | 72.86 | 1,366 |
09 Feb 2024 | 72.31 | 72.80 | 72.18 | 72.80 | 72.80 | 676 |
08 Feb 2024 | 71.03 | 72.29 | 70.70 | 72.25 | 72.25 | 1,208 |
07 Feb 2024 | 70.28 | 70.85 | 70.28 | 70.78 | 70.78 | 564 |
06 Feb 2024 | 70.24 | 70.73 | 69.84 | 70.36 | 70.36 | 454 |
05 Feb 2024 | 69.81 | 70.20 | 69.33 | 70.09 | 70.09 | 610 |
02 Feb 2024 | 70.62 | 70.70 | 69.27 | 69.42 | 69.42 | 1,527 |
01 Feb 2024 | 72.19 | 72.30 | 70.41 | 70.43 | 70.43 | 1,300 |
31 Jan 2024 | 73.18 | 73.20 | 71.88 | 72.03 | 72.03 | 1,207 |
30 Jan 2024 | 72.90 | 73.64 | 72.87 | 73.53 | 73.53 | 1,164 |
29 Jan 2024 | 74.00 | 74.37 | 72.57 | 72.71 | 72.71 | 614 |
26 Jan 2024 | 72.27 | 73.62 | 72.27 | 73.59 | 73.59 | 2,832 |
25 Jan 2024 | 71.85 | 73.06 | 71.85 | 73.06 | 73.06 | 1,848 |
24 Jan 2024 | 71.44 | 71.82 | 70.98 | 71.55 | 71.55 | 573 |
23 Jan 2024 | 71.68 | 71.70 | 70.91 | 71.10 | 71.10 | 1,508 |
22 Jan 2024 | 70.38 | 71.90 | 70.38 | 71.44 | 71.44 | 1,439 |
19 Jan 2024 | 69.99 | 69.99 | 69.55 | 69.97 | 69.97 | 496 |
18 Jan 2024 | 71.02 | 71.02 | 70.67 | 70.67 | 70.67 | 560 |
17 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1,180 |
16 Jan 2024 | 69.88 | 70.19 | 69.88 | 69.99 | 69.99 | 1,185 |
12 Jan 2024 | 70.68 | 70.68 | 70.33 | 70.39 | 70.39 | 1,291 |
11 Jan 2024 | 69.28 | 69.71 | 69.28 | 69.69 | 69.69 | 2,121 |
10 Jan 2024 | 69.10 | 69.17 | 69.10 | 69.16 | 69.16 | 3,264 |
09 Jan 2024 | 69.34 | 69.83 | 69.33 | 69.56 | 69.56 | 2,642 |
08 Jan 2024 | 69.58 | 69.58 | 68.70 | 68.74 | 68.74 | 2,869 |
05 Jan 2024 | 70.60 | 71.11 | 70.17 | 70.83 | 70.83 | 999 |
04 Jan 2024 | 70.42 | 70.42 | 68.89 | 69.91 | 69.91 | 938 |
03 Jan 2024 | 68.23 | 70.60 | 68.09 | 70.60 | 70.60 | 563 |
02 Jan 2024 | 70.58 | 70.58 | 68.45 | 68.84 | 68.84 | 781 |
29 Dec 2023 | 69.77 | 70.01 | 69.60 | 69.60 | 69.60 | 1,229 |
28 Dec 2023 | 69.83 | 70.06 | 69.83 | 69.83 | 69.83 | 846 |
27 Dec 2023 | 72.82 | 72.94 | 71.60 | 71.80 | 71.80 | 2,190 |
26 Dec 2023 | 72.50 | 73.05 | 72.46 | 72.46 | 72.46 | 1,289 |
22 Dec 2023 | 72.62 | 72.62 | 71.13 | 71.13 | 71.13 | 1,135 |
21 Dec 2023 | 72.48 | 72.48 | 71.42 | 71.85 | 71.85 | 533 |
20 Dec 2023 | 73.09 | 73.47 | 72.26 | 72.45 | 72.45 | 627 |
19 Dec 2023 | 72.38 | 73.34 | 72.34 | 72.61 | 72.61 | 2,141 |
18 Dec 2023 | 71.70 | 72.80 | 71.03 | 71.76 | 71.76 | 684 |
15 Dec 2023 | 70.40 | 71.70 | 70.29 | 71.00 | 71.00 | 688 |
14 Dec 2023 | 70.01 | 71.47 | 70.01 | 71.18 | 71.18 | 846 |
13 Dec 2023 | 69.50 | 69.50 | 69.40 | 69.44 | 69.44 | 4,612 |
12 Dec 2023 | 68.50 | 68.53 | 68.41 | 68.44 | 68.44 | 2,034 |
11 Dec 2023 | 70.01 | 70.45 | 70.01 | 70.45 | 70.45 | 3,964 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |