Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 67.26 | 67.79 | 67.08 | 67.61 | 67.61 | 525,779 |
01 May 2024 | 66.82 | 67.62 | 66.69 | 67.12 | 67.12 | 257,800 |
30 Apr 2024 | 66.68 | 66.93 | 66.43 | 66.65 | 66.65 | 217,200 |
29 Apr 2024 | 67.10 | 67.43 | 67.04 | 67.12 | 67.12 | 231,700 |
26 Apr 2024 | 66.80 | 66.93 | 66.30 | 66.31 | 66.31 | 287,100 |
25 Apr 2024 | 66.32 | 66.81 | 66.00 | 66.76 | 66.76 | 232,300 |
24 Apr 2024 | 66.73 | 66.96 | 66.40 | 66.82 | 66.82 | 253,800 |
23 Apr 2024 | 66.28 | 67.11 | 66.27 | 66.84 | 66.84 | 336,500 |
22 Apr 2024 | 65.41 | 66.08 | 65.28 | 65.85 | 65.85 | 451,400 |
19 Apr 2024 | 65.49 | 65.85 | 65.32 | 65.38 | 65.38 | 488,900 |
18 Apr 2024 | 65.20 | 65.49 | 64.93 | 65.44 | 65.44 | 350,400 |
17 Apr 2024 | 64.28 | 64.73 | 63.99 | 64.59 | 64.59 | 286,500 |
16 Apr 2024 | 64.03 | 64.10 | 63.31 | 63.52 | 63.52 | 449,500 |
15 Apr 2024 | 65.11 | 65.20 | 64.41 | 64.51 | 64.51 | 312,200 |
12 Apr 2024 | 65.25 | 66.09 | 64.90 | 65.00 | 65.00 | 437,700 |
11 Apr 2024 | 65.26 | 65.27 | 64.20 | 64.66 | 64.66 | 246,300 |
10 Apr 2024 | 65.95 | 65.95 | 64.68 | 64.87 | 64.87 | 294,000 |
09 Apr 2024 | 66.77 | 66.98 | 66.32 | 66.77 | 66.77 | 215,300 |
08 Apr 2024 | 66.29 | 67.00 | 66.29 | 66.56 | 66.56 | 414,400 |
05 Apr 2024 | 66.77 | 66.88 | 66.01 | 66.33 | 66.33 | 404,700 |
04 Apr 2024 | 68.83 | 68.96 | 67.91 | 68.21 | 68.21 | 233,100 |
03 Apr 2024 | 68.00 | 68.42 | 67.61 | 68.16 | 68.16 | 247,300 |
02 Apr 2024 | 67.99 | 68.55 | 67.98 | 68.02 | 68.02 | 321,000 |
01 Apr 2024 | 67.92 | 68.08 | 67.35 | 67.83 | 67.83 | 232,900 |
28 Mar 2024 | 67.98 | 68.39 | 67.93 | 68.22 | 68.22 | 280,000 |
27 Mar 2024 | 66.64 | 67.90 | 66.57 | 67.83 | 67.83 | 302,300 |
26 Mar 2024 | 67.85 | 67.97 | 67.12 | 67.15 | 67.15 | 372,600 |
25 Mar 2024 | 68.19 | 68.39 | 67.94 | 67.98 | 67.98 | 479,000 |
22 Mar 2024 | 67.68 | 68.33 | 67.68 | 68.00 | 68.00 | 217,600 |
21 Mar 2024 | 68.73 | 68.94 | 67.88 | 67.92 | 67.92 | 311,000 |
20 Mar 2024 | 67.85 | 68.55 | 67.70 | 68.53 | 68.53 | 283,900 |
19 Mar 2024 | 67.17 | 67.44 | 67.04 | 67.29 | 67.29 | 184,200 |
18 Mar 2024 | 67.59 | 67.63 | 67.11 | 67.21 | 67.21 | 227,700 |
15 Mar 2024 | 67.71 | 67.97 | 67.41 | 67.89 | 67.89 | 368,600 |
14 Mar 2024 | 67.90 | 67.92 | 67.08 | 67.45 | 67.45 | 219,500 |
13 Mar 2024 | 67.83 | 68.16 | 67.60 | 67.60 | 67.60 | 224,400 |
12 Mar 2024 | 68.15 | 68.19 | 67.08 | 67.49 | 67.49 | 333,500 |
11 Mar 2024 | 68.58 | 68.80 | 68.28 | 68.59 | 68.59 | 236,800 |
08 Mar 2024 | 68.72 | 69.04 | 68.59 | 68.80 | 68.80 | 380,700 |
07 Mar 2024 | 68.93 | 69.03 | 68.45 | 68.72 | 68.72 | 266,200 |
06 Mar 2024 | 68.67 | 68.87 | 68.13 | 68.42 | 68.42 | 299,100 |
05 Mar 2024 | 67.90 | 68.51 | 67.67 | 67.75 | 67.75 | 406,200 |
04 Mar 2024 | 66.40 | 67.58 | 66.36 | 67.48 | 67.48 | 375,400 |
01 Mar 2024 | 66.51 | 66.70 | 65.86 | 66.53 | 66.53 | 254,000 |
29 Feb 2024 | 67.01 | 67.38 | 66.55 | 66.66 | 66.66 | 326,100 |
28 Feb 2024 | 65.92 | 66.23 | 65.81 | 66.08 | 66.08 | 376,300 |
27 Feb 2024 | 65.94 | 66.41 | 65.80 | 66.38 | 66.38 | 208,500 |
26 Feb 2024 | 66.35 | 66.39 | 65.62 | 65.66 | 65.66 | 284,400 |
23 Feb 2024 | 66.53 | 66.91 | 66.38 | 66.64 | 66.64 | 240,900 |
22 Feb 2024 | 66.08 | 66.32 | 65.60 | 66.03 | 66.03 | 349,500 |
21 Feb 2024 | 66.55 | 66.91 | 66.23 | 66.68 | 66.68 | 533,500 |
20 Feb 2024 | 66.25 | 66.88 | 66.18 | 66.71 | 66.71 | 647,700 |
16 Feb 2024 | 64.72 | 65.21 | 64.63 | 65.09 | 65.09 | 256,500 |
15 Feb 2024 | 64.48 | 65.03 | 64.38 | 64.80 | 64.80 | 297,400 |
14 Feb 2024 | 63.86 | 64.08 | 63.60 | 64.02 | 64.02 | 896,600 |
13 Feb 2024 | 64.31 | 64.36 | 63.35 | 63.70 | 63.70 | 289,400 |
12 Feb 2024 | 64.08 | 64.64 | 63.88 | 64.58 | 64.58 | 412,300 |
09 Feb 2024 | 64.28 | 64.52 | 63.77 | 64.22 | 64.22 | 428,700 |
08 Feb 2024 | 65.69 | 65.78 | 64.74 | 64.88 | 64.88 | 468,800 |
07 Feb 2024 | 66.52 | 66.64 | 66.33 | 66.46 | 66.46 | 484,100 |
06 Feb 2024 | 66.08 | 66.64 | 65.99 | 66.57 | 66.57 | 1,427,100 |
05 Feb 2024 | 66.73 | 67.03 | 66.46 | 66.85 | 66.85 | 985,400 |
02 Feb 2024 | 67.44 | 67.52 | 66.38 | 66.88 | 66.88 | 224,700 |
01 Feb 2024 | 67.47 | 68.62 | 67.12 | 68.58 | 68.58 | 622,200 |
31 Jan 2024 | 67.94 | 68.40 | 67.36 | 67.53 | 67.53 | 232,300 |
30 Jan 2024 | 67.42 | 67.75 | 67.11 | 67.51 | 67.51 | 190,900 |
29 Jan 2024 | 67.21 | 67.69 | 66.95 | 67.53 | 67.53 | 282,800 |
26 Jan 2024 | 66.93 | 67.40 | 66.93 | 67.22 | 67.22 | 260,700 |
25 Jan 2024 | 66.45 | 66.58 | 65.93 | 66.57 | 66.57 | 281,200 |
24 Jan 2024 | 67.34 | 67.46 | 66.26 | 66.28 | 66.28 | 1,763,200 |
23 Jan 2024 | 65.94 | 66.73 | 65.73 | 66.70 | 66.70 | 2,033,300 |
22 Jan 2024 | 66.45 | 66.72 | 66.10 | 66.38 | 66.38 | 563,800 |
19 Jan 2024 | 65.80 | 66.15 | 65.57 | 66.11 | 66.11 | 272,800 |
18 Jan 2024 | 66.03 | 66.07 | 65.56 | 65.94 | 65.94 | 304,500 |
17 Jan 2024 | 66.11 | 66.51 | 65.84 | 66.23 | 66.23 | 501,700 |
16 Jan 2024 | 68.38 | 68.45 | 67.92 | 68.06 | 68.06 | 271,200 |
12 Jan 2024 | 68.75 | 68.90 | 68.48 | 68.68 | 68.68 | 218,600 |
11 Jan 2024 | 69.02 | 69.07 | 67.80 | 68.29 | 68.29 | 320,100 |
10 Jan 2024 | 68.87 | 69.08 | 68.83 | 68.87 | 68.87 | 168,700 |
09 Jan 2024 | 68.70 | 69.12 | 68.70 | 68.90 | 68.90 | 348,900 |
08 Jan 2024 | 68.95 | 69.20 | 68.82 | 69.17 | 69.17 | 299,300 |
05 Jan 2024 | 68.66 | 69.31 | 68.53 | 69.28 | 69.28 | 291,500 |
04 Jan 2024 | 68.78 | 69.36 | 68.76 | 68.98 | 68.98 | 593,600 |
03 Jan 2024 | 67.41 | 68.50 | 67.41 | 68.38 | 68.38 | 335,100 |
02 Jan 2024 | 67.31 | 67.99 | 67.22 | 67.82 | 67.82 | 454,300 |
29 Dec 2023 | 67.85 | 68.11 | 67.62 | 67.99 | 67.99 | 192,200 |
28 Dec 2023 | 68.32 | 68.55 | 68.11 | 68.21 | 68.21 | 181,700 |
27 Dec 2023 | 68.09 | 68.61 | 68.00 | 68.48 | 68.48 | 276,400 |
26 Dec 2023 | 68.39 | 69.00 | 68.36 | 68.89 | 68.89 | 171,100 |
22 Dec 2023 | 68.53 | 69.10 | 68.27 | 68.62 | 68.62 | 252,300 |
21 Dec 2023 | 67.82 | 68.18 | 67.54 | 68.18 | 68.18 | 367,300 |
20 Dec 2023 | 67.88 | 68.29 | 67.33 | 67.33 | 67.33 | 308,400 |
19 Dec 2023 | 67.70 | 68.09 | 67.54 | 67.81 | 67.81 | 322,800 |
18 Dec 2023 | 67.86 | 67.86 | 66.97 | 67.15 | 67.15 | 356,900 |
15 Dec 2023 | 68.24 | 68.43 | 67.67 | 67.82 | 67.82 | 472,900 |
14 Dec 2023 | 69.80 | 69.96 | 69.18 | 69.29 | 69.29 | 410,400 |
13 Dec 2023 | 67.81 | 69.36 | 67.41 | 69.30 | 69.30 | 615,800 |
12 Dec 2023 | 68.15 | 68.21 | 66.63 | 66.95 | 66.95 | 1,393,300 |
11 Dec 2023 | 67.40 | 67.87 | 67.33 | 67.77 | 67.77 | 483,200 |
08 Dec 2023 | 67.15 | 67.58 | 67.07 | 67.47 | 67.47 | 336,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |