Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 85.53 | 87.33 | 84.05 | 87.28 | 87.28 | 131,500 |
09 May 2024 | 79.27 | 86.37 | 79.27 | 86.12 | 86.12 | 494,200 |
08 May 2024 | 74.37 | 81.43 | 72.95 | 80.36 | 80.36 | 286,900 |
07 May 2024 | 73.50 | 75.61 | 73.16 | 73.22 | 73.22 | 162,700 |
06 May 2024 | 74.05 | 74.70 | 72.61 | 72.83 | 72.83 | 114,800 |
03 May 2024 | 73.53 | 74.17 | 72.57 | 73.90 | 73.90 | 141,800 |
02 May 2024 | 71.77 | 72.70 | 70.86 | 72.32 | 72.32 | 146,500 |
01 May 2024 | 70.12 | 72.17 | 69.51 | 71.42 | 71.42 | 115,900 |
30 Apr 2024 | 70.40 | 70.80 | 69.69 | 69.89 | 69.89 | 122,100 |
29 Apr 2024 | 70.99 | 71.96 | 69.63 | 70.46 | 70.46 | 197,700 |
26 Apr 2024 | 70.59 | 72.08 | 70.43 | 70.57 | 70.57 | 88,200 |
25 Apr 2024 | 70.24 | 71.17 | 69.63 | 70.37 | 70.37 | 106,700 |
24 Apr 2024 | 69.46 | 71.00 | 69.17 | 71.00 | 71.00 | 153,000 |
23 Apr 2024 | 68.50 | 71.16 | 68.50 | 69.89 | 69.89 | 140,700 |
22 Apr 2024 | 72.98 | 72.98 | 67.72 | 68.53 | 68.53 | 247,300 |
19 Apr 2024 | 71.93 | 72.95 | 71.16 | 72.47 | 72.47 | 137,200 |
18 Apr 2024 | 78.70 | 78.70 | 72.50 | 72.52 | 72.52 | 131,200 |
17 Apr 2024 | 79.92 | 80.53 | 78.30 | 78.87 | 78.87 | 179,800 |
16 Apr 2024 | 79.47 | 81.52 | 79.06 | 79.92 | 79.92 | 158,500 |
15 Apr 2024 | 80.81 | 80.96 | 79.09 | 79.77 | 79.77 | 175,600 |
12 Apr 2024 | 81.48 | 81.73 | 80.43 | 81.36 | 81.36 | 171,400 |
11 Apr 2024 | 81.42 | 81.56 | 80.58 | 81.43 | 81.43 | 147,200 |
10 Apr 2024 | 79.63 | 81.04 | 78.88 | 80.78 | 80.78 | 146,100 |
09 Apr 2024 | 79.46 | 81.64 | 78.89 | 81.50 | 81.50 | 142,100 |
08 Apr 2024 | 77.49 | 80.21 | 77.48 | 79.60 | 79.60 | 161,000 |
05 Apr 2024 | 77.45 | 78.35 | 76.02 | 77.96 | 77.96 | 165,700 |
04 Apr 2024 | 78.01 | 78.87 | 76.93 | 77.98 | 77.98 | 311,800 |
03 Apr 2024 | 72.60 | 74.88 | 72.51 | 74.73 | 74.73 | 102,000 |
02 Apr 2024 | 73.20 | 73.35 | 72.30 | 73.21 | 73.21 | 122,800 |
01 Apr 2024 | 73.35 | 73.62 | 71.22 | 73.60 | 73.60 | 181,100 |
28 Mar 2024 | 71.29 | 73.42 | 71.12 | 73.10 | 73.10 | 109,700 |
27 Mar 2024 | 69.26 | 71.85 | 68.80 | 71.27 | 71.27 | 191,700 |
26 Mar 2024 | 69.82 | 70.25 | 68.25 | 68.64 | 68.64 | 107,900 |
25 Mar 2024 | 71.38 | 71.68 | 68.98 | 69.25 | 69.25 | 107,100 |
22 Mar 2024 | 72.91 | 72.91 | 71.00 | 71.00 | 71.00 | 67,500 |
21 Mar 2024 | 73.74 | 73.88 | 72.42 | 72.96 | 72.96 | 91,200 |
20 Mar 2024 | 72.29 | 74.34 | 71.74 | 73.11 | 73.11 | 142,500 |
19 Mar 2024 | 71.74 | 73.03 | 71.72 | 72.21 | 72.21 | 101,900 |
18 Mar 2024 | 71.20 | 73.65 | 70.03 | 72.14 | 72.14 | 182,500 |
15 Mar 2024 | 71.43 | 72.19 | 69.84 | 71.09 | 71.09 | 1,219,400 |
14 Mar 2024 | 72.72 | 73.91 | 71.45 | 71.93 | 71.93 | 205,500 |
13 Mar 2024 | 72.44 | 74.04 | 72.21 | 72.76 | 72.76 | 143,000 |
12 Mar 2024 | 72.52 | 72.59 | 71.06 | 72.36 | 72.36 | 129,100 |
11 Mar 2024 | 73.65 | 73.80 | 71.83 | 72.25 | 72.25 | 116,300 |
08 Mar 2024 | 73.06 | 75.31 | 72.28 | 73.77 | 73.77 | 191,500 |
07 Mar 2024 | 72.96 | 74.97 | 72.47 | 72.47 | 72.47 | 141,200 |
06 Mar 2024 | 74.65 | 74.75 | 71.72 | 72.71 | 72.71 | 179,100 |
05 Mar 2024 | 75.71 | 76.88 | 72.35 | 74.00 | 74.00 | 218,000 |
04 Mar 2024 | 78.75 | 78.75 | 75.41 | 76.28 | 76.28 | 185,500 |
01 Mar 2024 | 80.05 | 80.94 | 77.07 | 78.70 | 78.70 | 173,000 |
29 Feb 2024 | 85.06 | 85.06 | 75.83 | 79.35 | 79.35 | 327,700 |
28 Feb 2024 | 88.28 | 89.88 | 82.22 | 84.35 | 84.35 | 436,700 |
27 Feb 2024 | 85.18 | 94.57 | 80.00 | 89.20 | 89.20 | 796,900 |
26 Feb 2024 | 75.15 | 75.95 | 73.94 | 74.42 | 74.42 | 91,800 |
23 Feb 2024 | 74.00 | 75.87 | 72.29 | 75.87 | 75.87 | 103,600 |
22 Feb 2024 | 72.44 | 74.00 | 71.71 | 73.56 | 73.56 | 94,600 |
21 Feb 2024 | 71.94 | 72.67 | 71.47 | 72.67 | 72.67 | 117,200 |
20 Feb 2024 | 72.81 | 73.74 | 72.25 | 72.37 | 72.37 | 94,000 |
16 Feb 2024 | 74.30 | 75.11 | 73.55 | 73.66 | 73.66 | 108,600 |
15 Feb 2024 | 74.32 | 75.45 | 73.11 | 74.65 | 74.65 | 122,400 |
14 Feb 2024 | 71.77 | 73.94 | 71.57 | 73.62 | 73.62 | 154,000 |
13 Feb 2024 | 73.34 | 74.75 | 70.58 | 71.00 | 71.00 | 154,200 |
12 Feb 2024 | 76.19 | 76.90 | 75.41 | 75.64 | 75.64 | 95,800 |
09 Feb 2024 | 75.05 | 76.95 | 74.60 | 75.88 | 75.88 | 111,100 |
08 Feb 2024 | 73.98 | 75.55 | 73.98 | 75.41 | 75.41 | 176,800 |
07 Feb 2024 | 75.11 | 75.11 | 74.07 | 74.51 | 74.51 | 122,400 |
06 Feb 2024 | 74.22 | 75.76 | 73.42 | 75.31 | 75.31 | 179,100 |
05 Feb 2024 | 74.21 | 75.32 | 73.30 | 74.72 | 74.72 | 78,600 |
02 Feb 2024 | 73.35 | 74.80 | 73.32 | 74.54 | 74.54 | 68,400 |
01 Feb 2024 | 73.61 | 74.25 | 71.95 | 74.17 | 74.17 | 75,400 |
31 Jan 2024 | 73.79 | 74.48 | 73.06 | 73.10 | 73.10 | 82,900 |
30 Jan 2024 | 74.65 | 74.65 | 73.41 | 73.91 | 73.91 | 72,100 |
29 Jan 2024 | 76.38 | 76.38 | 74.10 | 75.06 | 75.06 | 75,400 |
26 Jan 2024 | 75.55 | 76.66 | 75.21 | 76.45 | 76.45 | 89,400 |
25 Jan 2024 | 74.79 | 76.66 | 73.10 | 75.29 | 75.29 | 99,000 |
24 Jan 2024 | 74.20 | 74.67 | 72.86 | 74.17 | 74.17 | 76,400 |
23 Jan 2024 | 74.16 | 74.19 | 72.39 | 73.56 | 73.56 | 83,400 |
22 Jan 2024 | 72.84 | 74.00 | 72.50 | 73.39 | 73.39 | 117,800 |
19 Jan 2024 | 71.50 | 72.65 | 70.58 | 72.52 | 72.52 | 95,500 |
18 Jan 2024 | 71.26 | 71.77 | 69.98 | 71.23 | 71.23 | 85,300 |
17 Jan 2024 | 69.98 | 71.99 | 67.53 | 70.86 | 70.86 | 106,100 |
16 Jan 2024 | 71.87 | 71.95 | 70.87 | 71.07 | 71.07 | 88,400 |
12 Jan 2024 | 73.20 | 74.34 | 71.75 | 72.60 | 72.60 | 64,000 |
11 Jan 2024 | 72.85 | 72.85 | 70.90 | 72.19 | 72.19 | 134,100 |
10 Jan 2024 | 73.27 | 73.74 | 72.26 | 73.54 | 73.54 | 104,900 |
09 Jan 2024 | 73.30 | 74.99 | 73.00 | 73.45 | 73.45 | 176,300 |
08 Jan 2024 | 73.78 | 75.15 | 71.54 | 74.35 | 74.35 | 161,200 |
05 Jan 2024 | 69.58 | 71.96 | 68.96 | 70.83 | 70.83 | 136,000 |
04 Jan 2024 | 70.34 | 72.03 | 68.80 | 70.36 | 70.36 | 103,900 |
03 Jan 2024 | 71.74 | 72.32 | 69.50 | 70.04 | 70.04 | 76,100 |
02 Jan 2024 | 71.49 | 73.58 | 71.18 | 72.31 | 72.31 | 92,500 |
29 Dec 2023 | 71.88 | 71.89 | 70.94 | 71.42 | 71.42 | 83,300 |
28 Dec 2023 | 72.08 | 72.62 | 71.24 | 71.84 | 71.84 | 52,500 |
27 Dec 2023 | 72.98 | 73.74 | 71.99 | 72.28 | 72.28 | 105,600 |
26 Dec 2023 | 71.50 | 73.50 | 70.75 | 72.63 | 72.63 | 79,300 |
22 Dec 2023 | 71.24 | 72.89 | 71.05 | 71.51 | 71.51 | 102,000 |
21 Dec 2023 | 69.85 | 71.27 | 68.76 | 70.83 | 70.83 | 88,800 |
20 Dec 2023 | 70.60 | 72.19 | 69.27 | 69.33 | 69.33 | 126,800 |
19 Dec 2023 | 69.37 | 72.03 | 69.30 | 70.23 | 70.23 | 158,600 |
18 Dec 2023 | 67.37 | 71.02 | 67.36 | 69.20 | 69.20 | 195,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |