Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 74.99 | 75.06 | 74.93 | 74.93 | 74.93 | 464 |
16 May 2024 | 73.82 | 74.49 | 73.82 | 74.34 | 74.34 | 1,624 |
15 May 2024 | 73.61 | 73.81 | 73.61 | 73.79 | 73.79 | 1,082 |
14 May 2024 | 73.40 | 73.54 | 73.27 | 73.54 | 73.54 | 1,753 |
13 May 2024 | 73.38 | 74.34 | 73.38 | 74.08 | 74.08 | 1,051 |
10 May 2024 | 74.54 | 74.65 | 73.60 | 73.60 | 73.60 | 736 |
09 May 2024 | 74.20 | 74.28 | 74.06 | 74.28 | 74.28 | 1,404 |
08 May 2024 | 73.38 | 74.05 | 73.13 | 74.05 | 74.05 | 1,434 |
07 May 2024 | 74.09 | 74.37 | 73.89 | 74.09 | 74.09 | 2,221 |
06 May 2024 | 74.20 | 74.35 | 74.03 | 74.08 | 74.08 | 941 |
03 May 2024 | 73.71 | 73.75 | 73.64 | 73.68 | 73.68 | 1,432 |
02 May 2024 | 74.09 | 74.09 | 73.40 | 73.81 | 73.81 | 1,376 |
01 May 2024 | 74.86 | 74.90 | 73.44 | 73.44 | 73.44 | 1,595 |
30 Apr 2024 | 76.00 | 76.00 | 75.52 | 75.75 | 75.75 | 973 |
29 Apr 2024 | 76.37 | 76.37 | 76.24 | 76.24 | 76.24 | 510 |
26 Apr 2024 | 76.87 | 77.07 | 76.43 | 76.85 | 76.85 | 1,291 |
25 Apr 2024 | 75.97 | 76.43 | 75.97 | 76.42 | 76.42 | 536 |
24 Apr 2024 | 76.11 | 76.26 | 75.82 | 76.06 | 76.06 | 774 |
23 Apr 2024 | 75.42 | 76.09 | 74.81 | 76.09 | 76.09 | 881 |
22 Apr 2024 | 74.59 | 75.27 | 74.59 | 75.27 | 75.27 | 1,102 |
19 Apr 2024 | 77.12 | 77.12 | 75.28 | 75.59 | 75.59 | 963 |
18 Apr 2024 | 76.21 | 76.22 | 75.73 | 75.84 | 75.84 | 909 |
17 Apr 2024 | 77.58 | 77.58 | 76.00 | 76.00 | 76.00 | 835 |
16 Apr 2024 | 77.88 | 77.97 | 77.39 | 77.76 | 77.76 | 410 |
15 Apr 2024 | 77.57 | 77.77 | 76.76 | 77.61 | 77.61 | 1,262 |
12 Apr 2024 | 77.85 | 78.74 | 77.52 | 77.59 | 77.59 | 1,486 |
11 Apr 2024 | 77.48 | 77.56 | 77.11 | 77.11 | 77.11 | 788 |
10 Apr 2024 | 76.81 | 77.39 | 76.79 | 77.39 | 77.39 | 1,763 |
09 Apr 2024 | 77.37 | 77.53 | 76.68 | 76.72 | 76.72 | 1,021 |
08 Apr 2024 | 76.75 | 77.39 | 76.75 | 77.27 | 77.27 | 2,447 |
05 Apr 2024 | 77.55 | 78.00 | 77.35 | 77.52 | 77.52 | 3,296 |
04 Apr 2024 | 76.87 | 77.55 | 76.60 | 77.54 | 77.54 | 2,047 |
03 Apr 2024 | 76.37 | 76.87 | 76.31 | 76.73 | 76.73 | 1,775 |
02 Apr 2024 | 75.94 | 76.28 | 75.88 | 76.12 | 76.12 | 2,329 |
01 Apr 2024 | 75.12 | 75.70 | 75.06 | 75.48 | 75.48 | 1,357 |
28 Mar 2024 | 74.91 | 75.53 | 74.91 | 75.53 | 75.53 | 734 |
27 Mar 2024 | 74.23 | 74.66 | 74.13 | 74.66 | 74.66 | 1,662 |
26 Mar 2024 | 74.94 | 74.94 | 74.54 | 74.73 | 74.73 | 385 |
25 Mar 2024 | 74.21 | 75.01 | 74.18 | 74.88 | 74.88 | 713 |
22 Mar 2024 | 74.58 | 74.58 | 73.87 | 74.02 | 74.02 | 460 |
21 Mar 2024 | 74.79 | 74.79 | 74.20 | 74.53 | 74.53 | 579 |
20 Mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 979 |
19 Mar 2024 | 75.30 | 75.30 | 74.86 | 75.21 | 75.21 | 1,162 |
18 Mar 2024 | 74.48 | 74.98 | 74.48 | 74.98 | 74.98 | 1,234 |
15 Mar 2024 | 74.03 | 74.25 | 74.03 | 74.25 | 74.25 | 390 |
14 Mar 2024 | 73.53 | 74.03 | 73.53 | 74.03 | 74.03 | 868 |
13 Mar 2024 | 72.43 | 73.17 | 72.02 | 73.17 | 73.17 | 1,655 |
12 Mar 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 3,371 |
11 Mar 2024 | 71.87 | 72.47 | 71.87 | 72.06 | 72.06 | 534 |
08 Mar 2024 | 72.05 | 72.05 | 71.45 | 71.63 | 71.63 | 1,367 |
07 Mar 2024 | 72.02 | 72.18 | 72.02 | 72.18 | 72.18 | 1,916 |
06 Mar 2024 | 72.56 | 72.56 | 72.01 | 72.01 | 72.01 | 1,569 |
05 Mar 2024 | 71.48 | 71.62 | 71.48 | 71.55 | 71.55 | 1,169 |
04 Mar 2024 | 72.50 | 72.50 | 71.78 | 72.16 | 72.16 | 2,002 |
01 Mar 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 386 |
29 Feb 2024 | 71.97 | 71.97 | 71.29 | 71.35 | 71.35 | 588 |
28 Feb 2024 | 71.61 | 71.66 | 71.41 | 71.66 | 71.66 | 946 |
27 Feb 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 774 |
26 Feb 2024 | 70.94 | 71.49 | 70.94 | 71.49 | 71.49 | 1,056 |
23 Feb 2024 | 71.64 | 71.64 | 70.92 | 70.92 | 70.92 | 383 |
22 Feb 2024 | 71.88 | 72.05 | 71.83 | 72.05 | 72.05 | 427 |
21 Feb 2024 | 71.54 | 71.89 | 71.53 | 71.65 | 71.65 | 489 |
20 Feb 2024 | 72.42 | 72.47 | 71.37 | 71.37 | 71.37 | 302 |
16 Feb 2024 | 71.98 | 72.39 | 71.98 | 72.39 | 72.39 | 307 |
15 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 525 |
14 Feb 2024 | 72.84 | 72.85 | 71.45 | 71.45 | 71.45 | 362 |
13 Feb 2024 | 72.50 | 72.50 | 72.22 | 72.22 | 72.22 | 293 |
12 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 344 |
09 Feb 2024 | 71.82 | 72.33 | 71.45 | 72.00 | 72.00 | 307 |
08 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 850 |
07 Feb 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 1,456 |
06 Feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 715 |
05 Feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 189 |
02 Feb 2024 | 69.04 | 69.06 | 68.78 | 68.78 | 68.78 | 472 |
01 Feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 677 |
31 Jan 2024 | 71.22 | 71.29 | 71.15 | 71.29 | 71.29 | 398 |
30 Jan 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 476 |
29 Jan 2024 | 72.16 | 72.19 | 71.93 | 71.93 | 71.93 | 373 |
26 Jan 2024 | 72.21 | 72.81 | 72.12 | 72.81 | 72.81 | 440 |
25 Jan 2024 | 71.79 | 72.29 | 71.79 | 72.29 | 72.29 | 385 |
24 Jan 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 122 |
23 Jan 2024 | 70.24 | 70.45 | 70.23 | 70.45 | 70.45 | 136 |
22 Jan 2024 | 69.96 | 70.77 | 69.96 | 70.77 | 70.77 | 498 |
19 Jan 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 678 |
18 Jan 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 355 |
17 Jan 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 99 |
16 Jan 2024 | 69.60 | 69.73 | 69.38 | 69.38 | 69.38 | 74 |
12 Jan 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 105 |
11 Jan 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 202 |
10 Jan 2024 | 69.38 | 69.70 | 68.55 | 68.57 | 68.57 | 328 |
09 Jan 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 208 |
08 Jan 2024 | 68.75 | 68.75 | 68.19 | 68.19 | 68.19 | 324 |
05 Jan 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 64 |
04 Jan 2024 | 69.99 | 70.55 | 69.29 | 69.29 | 69.29 | 137 |
03 Jan 2024 | 67.76 | 69.97 | 67.68 | 69.97 | 69.97 | 60 |
02 Jan 2024 | 68.58 | 68.58 | 68.29 | 68.29 | 68.29 | 172 |
29 Dec 2023 | 69.12 | 69.12 | 68.99 | 68.99 | 68.99 | 370 |
28 Dec 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 330 |
27 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 496 |
26 Dec 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 374 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |