Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 78.18 | 78.60 | 77.78 | 78.60 | 78.60 | 27,709 |
10 May 2024 | 79.59 | 79.96 | 78.14 | 78.26 | 78.26 | 272,712 |
09 May 2024 | 79.23 | 79.80 | 78.91 | 79.26 | 79.26 | 272,712 |
08 May 2024 | 78.34 | 79.27 | 76.89 | 78.99 | 78.99 | 355,449 |
07 May 2024 | 78.72 | 79.17 | 77.55 | 78.38 | 78.38 | 327,593 |
06 May 2024 | 78.16 | 79.09 | 77.91 | 78.48 | 78.48 | 297,369 |
03 May 2024 | 79.07 | 79.63 | 77.96 | 78.11 | 78.11 | 324,438 |
02 May 2024 | 79.15 | 79.90 | 78.41 | 78.95 | 78.95 | 359,652 |
01 May 2024 | 81.48 | 81.57 | 78.83 | 79.00 | 79.00 | 441,978 |
30 Apr 2024 | 82.76 | 83.30 | 80.95 | 81.93 | 81.93 | 400,680 |
29 Apr 2024 | 83.69 | 83.91 | 82.40 | 82.63 | 82.63 | 336,984 |
26 Apr 2024 | 83.81 | 84.46 | 83.35 | 83.85 | 83.85 | 244,090 |
25 Apr 2024 | 82.83 | 83.83 | 81.99 | 83.57 | 83.57 | 314,116 |
24 Apr 2024 | 83.40 | 83.71 | 82.44 | 82.81 | 82.81 | 329,077 |
23 Apr 2024 | 82.13 | 83.43 | 80.88 | 83.36 | 83.36 | 355,814 |
22 Apr 2024 | 83.05 | 83.35 | 81.85 | 82.85 | 82.85 | 313,914 |
19 Apr 2024 | 82.62 | 86.28 | 81.80 | 83.14 | 83.14 | 76,901 |
18 Apr 2024 | 82.79 | 83.47 | 81.56 | 82.73 | 82.73 | 84,468 |
17 Apr 2024 | 85.36 | 85.51 | 82.55 | 82.69 | 82.69 | 259,540 |
16 Apr 2024 | 85.70 | 86.18 | 84.75 | 85.36 | 85.36 | 241,343 |
15 Apr 2024 | 85.93 | 86.11 | 84.05 | 85.41 | 85.41 | 343,894 |
12 Apr 2024 | 85.60 | 87.67 | 85.24 | 85.66 | 85.66 | 369,958 |
11 Apr 2024 | 86.32 | 86.63 | 84.84 | 85.02 | 85.02 | 388,128 |
10 Apr 2024 | 85.34 | 86.38 | 84.55 | 86.21 | 86.21 | 373,939 |
09 Apr 2024 | 86.59 | 86.98 | 85.09 | 85.23 | 85.23 | 314,994 |
08 Apr 2024 | 86.10 | 87.10 | 84.69 | 86.43 | 86.43 | 393,734 |
05 Apr 2024 | 86.86 | 87.63 | 86.32 | 86.91 | 86.91 | 353,206 |
04 Apr 2024 | 85.66 | 87.22 | 84.64 | 86.59 | 86.59 | 359,534 |
03 Apr 2024 | 85.46 | 86.20 | 84.85 | 85.43 | 85.43 | 322,549 |
02 Apr 2024 | 84.04 | 85.50 | 83.85 | 85.15 | 85.15 | 344,040 |
01 Apr 2024 | 83.14 | 84.49 | 82.60 | 83.71 | 83.71 | 321,059 |
28 Mar 2024 | 81.71 | 83.21 | 81.52 | 83.17 | 83.17 | 293,774 |
27 Mar 2024 | 81.29 | 81.74 | 80.55 | 81.35 | 81.35 | 249,964 |
26 Mar 2024 | 81.94 | 82.36 | 81.22 | 81.62 | 81.62 | 235,845 |
25 Mar 2024 | 80.85 | 82.48 | 80.59 | 81.95 | 81.95 | 300,360 |
22 Mar 2024 | 80.84 | 81.45 | 80.42 | 80.63 | 80.63 | 231,101 |
21 Mar 2024 | 81.49 | 81.92 | 80.30 | 81.07 | 81.07 | 266,860 |
20 Mar 2024 | 83.20 | 83.21 | 81.44 | 81.68 | 81.68 | 351,161 |
19 Mar 2024 | 82.85 | 83.85 | 82.39 | 83.47 | 83.47 | 76,814 |
18 Mar 2024 | 81.03 | 83.09 | 81.01 | 82.72 | 82.72 | 84,718 |
15 Mar 2024 | 81.14 | 81.45 | 80.49 | 81.04 | 81.04 | 185,078 |
14 Mar 2024 | 79.63 | 81.62 | 79.57 | 81.26 | 81.26 | 297,450 |
13 Mar 2024 | 78.06 | 79.90 | 77.57 | 79.72 | 79.72 | 316,390 |
12 Mar 2024 | 78.09 | 78.73 | 77.34 | 77.56 | 77.56 | 309,922 |
11 Mar 2024 | 77.80 | 78.47 | 76.79 | 77.93 | 77.93 | 329,873 |
08 Mar 2024 | 79.51 | 79.99 | 77.56 | 78.01 | 78.01 | 347,533 |
07 Mar 2024 | 79.13 | 79.53 | 78.02 | 78.93 | 78.93 | 432,923 |
06 Mar 2024 | 78.15 | 80.67 | 77.99 | 79.13 | 79.13 | 371,049 |
05 Mar 2024 | 78.74 | 79.49 | 77.52 | 78.15 | 78.15 | 436,521 |
04 Mar 2024 | 80.14 | 80.41 | 78.56 | 78.74 | 78.74 | 347,214 |
01 Mar 2024 | 78.28 | 80.85 | 78.05 | 79.97 | 79.97 | 363,417 |
29 Feb 2024 | 78.20 | 79.28 | 77.94 | 78.26 | 78.26 | 317,939 |
28 Feb 2024 | 78.48 | 79.62 | 77.78 | 78.54 | 78.54 | 330,043 |
27 Feb 2024 | 77.62 | 79.00 | 77.17 | 78.87 | 78.87 | 269,236 |
26 Feb 2024 | 76.40 | 78.03 | 75.84 | 77.58 | 77.58 | 274,710 |
23 Feb 2024 | 78.37 | 78.39 | 76.35 | 76.49 | 76.49 | 353,437 |
22 Feb 2024 | 78.09 | 78.92 | 77.23 | 78.61 | 78.61 | 330,511 |
21 Feb 2024 | 77.15 | 78.08 | 76.32 | 77.91 | 77.91 | 323,243 |
20 Feb 2024 | 78.98 | 79.80 | 77.67 | 78.18 | 78.18 | 435,235 |
16 Feb 2024 | 78.11 | 79.35 | 77.22 | 79.19 | 79.19 | 113,713 |
15 Feb 2024 | 76.60 | 78.44 | 75.78 | 78.03 | 78.03 | 122,432 |
14 Feb 2024 | 77.81 | 78.77 | 76.38 | 76.64 | 76.64 | 296,131 |
13 Feb 2024 | 77.03 | 78.47 | 76.87 | 77.87 | 77.87 | 338,174 |
12 Feb 2024 | 76.60 | 77.09 | 75.54 | 76.92 | 76.92 | 248,476 |
09 Feb 2024 | 76.42 | 77.29 | 75.93 | 76.84 | 76.84 | 302,612 |
08 Feb 2024 | 74.08 | 76.59 | 73.56 | 76.22 | 76.22 | 377,906 |
07 Feb 2024 | 73.50 | 74.22 | 73.23 | 73.86 | 73.86 | 294,955 |
06 Feb 2024 | 72.76 | 73.82 | 72.38 | 73.31 | 73.31 | 310,955 |
05 Feb 2024 | 72.75 | 73.28 | 71.41 | 72.78 | 72.78 | 350,843 |
02 Feb 2024 | 73.91 | 74.52 | 71.79 | 72.28 | 72.28 | 467,768 |
01 Feb 2024 | 75.96 | 76.95 | 73.70 | 73.82 | 73.82 | 577,936 |
31 Jan 2024 | 77.84 | 78.11 | 75.52 | 75.85 | 75.85 | 344,493 |
30 Jan 2024 | 77.02 | 78.14 | 75.85 | 77.82 | 77.82 | 347,242 |
29 Jan 2024 | 78.90 | 79.29 | 76.41 | 76.78 | 76.78 | 331,925 |
26 Jan 2024 | 77.15 | 78.26 | 76.06 | 78.01 | 78.01 | 365,456 |
25 Jan 2024 | 75.30 | 77.51 | 75.16 | 77.36 | 77.36 | 320,177 |
24 Jan 2024 | 74.57 | 75.83 | 73.94 | 75.09 | 75.09 | 323,726 |
23 Jan 2024 | 74.68 | 75.25 | 73.41 | 74.37 | 74.37 | 306,060 |
22 Jan 2024 | 73.41 | 75.75 | 72.89 | 75.19 | 75.19 | 372,284 |
19 Jan 2024 | 74.08 | 74.91 | 73.20 | 73.41 | 73.41 | 78,234 |
18 Jan 2024 | 72.78 | 74.38 | 72.18 | 74.08 | 74.08 | 86,646 |
17 Jan 2024 | 72.00 | 72.95 | 70.50 | 72.56 | 72.56 | 315,679 |
16 Jan 2024 | 72.63 | 73.56 | 71.23 | 72.40 | 72.40 | 430,437 |
12 Jan 2024 | 73.01 | 75.25 | 72.36 | 72.68 | 72.68 | 403,636 |
11 Jan 2024 | 71.33 | 73.81 | 71.17 | 72.02 | 72.02 | 373,645 |
10 Jan 2024 | 72.17 | 73.59 | 71.01 | 71.37 | 71.37 | 352,772 |
09 Jan 2024 | 70.91 | 72.93 | 70.47 | 72.24 | 72.24 | 363,445 |
08 Jan 2024 | 73.51 | 73.95 | 70.13 | 70.77 | 70.77 | 392,249 |
05 Jan 2024 | 72.40 | 74.24 | 72.21 | 73.81 | 73.81 | 325,525 |
04 Jan 2024 | 73.04 | 74.00 | 71.06 | 72.19 | 72.19 | 344,467 |
03 Jan 2024 | 70.50 | 73.23 | 69.28 | 72.70 | 72.70 | 334,861 |
02 Jan 2024 | 71.71 | 73.64 | 70.06 | 70.38 | 70.38 | 330,992 |
29 Dec 2023 | 71.99 | 72.62 | 71.25 | 71.65 | 71.65 | 214,486 |
28 Dec 2023 | 73.80 | 74.40 | 71.72 | 71.77 | 71.77 | 262,748 |
27 Dec 2023 | 75.32 | 75.66 | 73.77 | 74.11 | 74.11 | 253,323 |
26 Dec 2023 | 73.56 | 76.18 | 73.13 | 75.57 | 75.57 | 208,715 |
22 Dec 2023 | 73.91 | 74.98 | 73.39 | 73.56 | 73.56 | 222,600 |
21 Dec 2023 | 73.81 | 74.58 | 72.44 | 73.89 | 73.89 | 251,982 |
20 Dec 2023 | 74.06 | 75.37 | 73.60 | 74.22 | 74.22 | 273,364 |
19 Dec 2023 | 72.48 | 74.01 | 71.85 | 73.44 | 73.44 | 230,042 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |