Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 72.65 | 72.65 | 72.59 | 72.59 | 72.59 | 359 |
02 May 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 359 |
01 May 2024 | 73.50 | 73.50 | 72.24 | 72.24 | 72.24 | 826 |
30 Apr 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 406 |
29 Apr 2024 | 75.24 | 75.24 | 74.81 | 74.85 | 74.85 | 849 |
26 Apr 2024 | 75.53 | 75.79 | 75.14 | 75.40 | 75.40 | 335 |
25 Apr 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 159 |
24 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 309 |
23 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 693 |
22 Apr 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 747 |
19 Apr 2024 | 74.28 | 74.38 | 73.98 | 74.20 | 74.20 | 550 |
18 Apr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 392 |
17 Apr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 766 |
16 Apr 2024 | 76.38 | 76.40 | 76.23 | 76.23 | 76.23 | 294 |
15 Apr 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 348 |
12 Apr 2024 | 76.65 | 76.97 | 75.98 | 75.98 | 75.98 | 1,156 |
11 Apr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 1,106 |
10 Apr 2024 | 75.37 | 75.71 | 75.37 | 75.71 | 75.71 | 484 |
09 Apr 2024 | 75.83 | 75.83 | 75.08 | 75.08 | 75.08 | 229 |
08 Apr 2024 | 75.35 | 75.63 | 75.35 | 75.63 | 75.63 | 295 |
05 Apr 2024 | 75.85 | 75.85 | 75.71 | 75.85 | 75.85 | 686 |
04 Apr 2024 | 75.10 | 75.92 | 75.10 | 75.92 | 75.92 | 1,820 |
03 Apr 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 944 |
02 Apr 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 343 |
01 Apr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 439 |
28 Mar 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 733 |
27 Mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 153 |
26 Mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 256 |
25 Mar 2024 | 73.42 | 73.58 | 73.42 | 73.58 | 73.58 | 1,053 |
22 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 2,261 |
21 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 3,291 |
20 Mar 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 388 |
19 Mar 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 546 |
18 Mar 2024 | 73.21 | 73.63 | 73.21 | 73.63 | 73.63 | 359 |
15 Mar 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 239 |
14 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 561 |
13 Mar 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 196 |
12 Mar 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 220 |
11 Mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1,028 |
08 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 262 |
07 Mar 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 294 |
06 Mar 2024 | 70.40 | 71.26 | 70.40 | 70.90 | 70.90 | 190 |
05 Mar 2024 | 69.83 | 70.88 | 69.83 | 70.52 | 70.52 | 1,172 |
04 Mar 2024 | 70.97 | 71.09 | 70.97 | 71.09 | 71.09 | 273 |
01 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 340 |
29 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 166 |
28 Feb 2024 | 70.77 | 70.77 | 70.60 | 70.60 | 70.60 | 828 |
27 Feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 356 |
26 Feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 144 |
23 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 232 |
22 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 127 |
21 Feb 2024 | 70.48 | 70.59 | 70.48 | 70.59 | 70.59 | 245 |
20 Feb 2024 | 70.38 | 70.73 | 70.33 | 70.33 | 70.33 | 142 |
16 Feb 2024 | 71.03 | 71.30 | 71.03 | 71.30 | 71.30 | 234 |
15 Feb 2024 | 70.47 | 70.98 | 70.47 | 70.98 | 70.98 | 334 |
14 Feb 2024 | 70.94 | 70.94 | 70.43 | 70.43 | 70.43 | 197 |
13 Feb 2024 | 71.37 | 71.37 | 71.18 | 71.18 | 71.18 | 126 |
12 Feb 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 86 |
09 Feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 146 |
08 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 489 |
07 Feb 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 86 |
06 Feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 57 |
05 Feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 56 |
02 Feb 2024 | 68.21 | 68.21 | 67.93 | 67.93 | 67.93 | 113 |
01 Feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 158 |
31 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 250 |
30 Jan 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 214 |
29 Jan 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 102 |
26 Jan 2024 | 70.68 | 71.75 | 70.68 | 71.75 | 71.75 | 126 |
25 Jan 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 64 |
24 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 888 |
23 Jan 2024 | 69.51 | 69.79 | 69.51 | 69.58 | 69.58 | 719 |
22 Jan 2024 | 69.24 | 69.87 | 69.24 | 69.87 | 69.87 | 631 |
19 Jan 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 236 |
18 Jan 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 83 |
17 Jan 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 31 |
16 Jan 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 134 |
12 Jan 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 168 |
11 Jan 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 137 |
10 Jan 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 95 |
09 Jan 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 77 |
08 Jan 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 49 |
05 Jan 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 38 |
04 Jan 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 94 |
03 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 21 |
02 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 58 |
29 Dec 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 69 |
28 Dec 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 524 |
27 Dec 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 78 |
26 Dec 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 211 |
22 Dec 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 191 |
21 Dec 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 234 |
20 Dec 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 325 |
19 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 94 |
18 Dec 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 383 |
15 Dec 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 728 |
14 Dec 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 34 |
13 Dec 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 80 |
12 Dec 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 13 |
11 Dec 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |