Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 64.90 | 65.30 | 64.80 | 64.95 | 64.95 | 489 |
02 May 2024 | 66.05 | 64.95 | 64.95 | 64.65 | 64.65 | 1,920 |
01 May 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
30 Apr 2024 | 65.20 | 66.00 | 65.50 | 65.90 | 65.90 | 596 |
29 Apr 2024 | 65.50 | 65.40 | 65.00 | 65.30 | 65.30 | 464 |
26 Apr 2024 | 65.10 | 65.63 | 65.10 | 65.30 | 65.30 | 6,023 |
25 Apr 2024 | 64.70 | 65.30 | 64.29 | 64.90 | 64.90 | 5,190 |
24 Apr 2024 | 64.60 | 66.70 | 63.80 | 65.90 | 65.90 | 8,555 |
23 Apr 2024 | 65.20 | 65.60 | 64.60 | 64.85 | 64.85 | 6,305 |
22 Apr 2024 | 64.60 | 65.10 | 64.40 | 64.95 | 64.95 | 2,954 |
19 Apr 2024 | 64.60 | 64.79 | 64.40 | 64.50 | 64.50 | 5,321 |
18 Apr 2024 | 64.80 | 64.81 | 64.20 | 64.65 | 64.65 | 6,901 |
17 Apr 2024 | 63.75 | 64.80 | 63.60 | 64.60 | 64.60 | 6,067 |
16 Apr 2024 | 64.50 | 64.36 | 63.70 | 63.95 | 63.95 | 5,301 |
15 Apr 2024 | 64.90 | 65.20 | 64.40 | 64.90 | 64.90 | 84,873 |
12 Apr 2024 | 65.80 | 65.90 | 64.80 | 65.10 | 65.10 | 9,494 |
11 Apr 2024 | 65.30 | 65.90 | 65.20 | 65.75 | 65.75 | 8,116 |
10 Apr 2024 | 64.20 | 65.31 | 64.40 | 65.05 | 65.05 | 13,072 |
09 Apr 2024 | 64.40 | 64.60 | 62.80 | 64.25 | 64.25 | 17,460 |
08 Apr 2024 | 64.90 | 65.30 | 63.55 | 64.10 | 64.10 | 9,072 |
05 Apr 2024 | 64.10 | 65.30 | 64.00 | 65.00 | 65.00 | 6,101 |
04 Apr 2024 | 63.25 | 64.71 | 63.50 | 64.65 | 64.65 | 6,343 |
03 Apr 2024 | 61.90 | 64.85 | 62.21 | 64.00 | 64.00 | 8,560 |
02 Apr 2024 | 66.15 | 66.60 | 63.60 | 63.95 | 63.95 | 26,715 |
28 Mar 2024 | 66.30 | 66.35 | 65.80 | 66.25 | 66.25 | 13,365 |
27 Mar 2024 | 65.03 | 67.60 | 65.05 | 66.13 | 66.13 | 12,497 |
26 Mar 2024 | 63.92 | 65.00 | 63.80 | 64.97 | 64.97 | 12,201 |
25 Mar 2024 | 63.92 | 64.25 | 63.45 | 63.85 | 63.85 | 9,128 |
22 Mar 2024 | 63.33 | 63.85 | 63.15 | 63.78 | 63.78 | 13,174 |
21 Mar 2024 | 63.33 | 63.70 | 62.75 | 63.55 | 63.55 | 5,366 |
20 Mar 2024 | 63.17 | 63.50 | 62.90 | 63.10 | 63.10 | 13,587 |
19 Mar 2024 | 64.20 | 64.40 | 63.35 | 63.63 | 63.63 | 17,481 |
18 Mar 2024 | 64.60 | 65.10 | 64.25 | 64.53 | 64.53 | 13,322 |
15 Mar 2024 | 65.07 | 65.50 | 64.65 | 64.93 | 64.93 | 23,511 |
14 Mar 2024 | 65.22 | 65.75 | 64.86 | 65.18 | 65.18 | 6,118 |
13 Mar 2024 | 65.57 | 66.35 | 65.05 | 65.40 | 65.40 | 5,558 |
12 Mar 2024 | 65.82 | 66.35 | 65.80 | 65.95 | 65.95 | 8,061 |
11 Mar 2024 | 65.68 | 66.75 | 65.15 | 65.68 | 65.68 | 12,424 |
08 Mar 2024 | 66.60 | 66.70 | 66.15 | 66.43 | 66.43 | 9,206 |
07 Mar 2024 | 66.75 | 66.76 | 66.00 | 66.75 | 66.75 | 8,234 |
06 Mar 2024 | 67.22 | 67.30 | 66.80 | 67.13 | 67.13 | 7,077 |
05 Mar 2024 | 67.13 | 67.80 | 66.30 | 67.18 | 67.18 | 4,694 |
04 Mar 2024 | 67.78 | 68.00 | 66.95 | 67.25 | 67.25 | 9,814 |
01 Mar 2024 | 66.80 | 67.80 | 66.35 | 67.78 | 67.78 | 13,867 |
29 Feb 2024 | 66.70 | 66.80 | 64.40 | 66.40 | 66.40 | 13,670 |
28 Feb 2024 | 67.63 | 69.40 | 67.05 | 69.20 | 69.20 | 7,805 |
27 Feb 2024 | 66.70 | 67.65 | 66.20 | 67.55 | 67.55 | 79,788 |
26 Feb 2024 | 66.60 | 67.15 | 66.60 | 66.82 | 66.82 | 5,348 |
23 Feb 2024 | 67.38 | 67.25 | 66.00 | 66.38 | 66.38 | 7,032 |
22 Feb 2024 | 69.22 | 69.35 | 67.40 | 67.55 | 67.55 | 10,901 |
21 Feb 2024 | 67.93 | 69.25 | 67.75 | 68.90 | 68.90 | 9,900 |
20 Feb 2024 | 66.40 | 69.25 | 65.90 | 67.85 | 67.85 | 43,843 |
19 Feb 2024 | 63.42 | 63.45 | 61.90 | 62.53 | 62.53 | 5,130 |
16 Feb 2024 | 63.03 | 63.70 | 63.00 | 63.58 | 63.58 | 2,058 |
15 Feb 2024 | 64.00 | 63.85 | 62.59 | 62.83 | 62.83 | 2,041 |
14 Feb 2024 | 63.28 | 64.50 | 63.10 | 64.07 | 64.07 | 5,001 |
13 Feb 2024 | 63.17 | 63.35 | 62.55 | 63.28 | 63.28 | 10,795 |
12 Feb 2024 | 63.22 | 63.64 | 62.90 | 63.10 | 63.10 | 3,336 |
09 Feb 2024 | 63.58 | 63.65 | 63.10 | 63.17 | 63.17 | 2,459 |
08 Feb 2024 | 63.03 | 64.00 | 63.30 | 63.50 | 63.50 | 2,902 |
07 Feb 2024 | 62.95 | 63.40 | 62.85 | 63.08 | 63.08 | 6,573 |
06 Feb 2024 | 62.50 | 63.05 | 61.70 | 62.88 | 62.88 | 8,325 |
05 Feb 2024 | 62.65 | 63.65 | 62.40 | 62.45 | 62.45 | 10,376 |
02 Feb 2024 | 64.00 | 64.10 | 62.75 | 62.88 | 62.88 | 4,198 |
01 Feb 2024 | 64.05 | 64.65 | 63.75 | 63.83 | 63.83 | 6,005 |
31 Jan 2024 | 63.78 | 64.75 | 64.10 | 64.22 | 64.22 | 6,481 |
30 Jan 2024 | 64.90 | 64.70 | 63.70 | 63.75 | 63.75 | 5,292 |
29 Jan 2024 | 65.18 | 65.65 | 64.95 | 64.82 | 64.82 | 2,255 |
26 Jan 2024 | 65.03 | 65.40 | 64.90 | 65.22 | 65.22 | 5,733 |
25 Jan 2024 | 65.32 | 65.45 | 64.55 | 64.78 | 64.78 | 21,320 |
24 Jan 2024 | 65.38 | 65.50 | 65.05 | 65.18 | 65.18 | 4,119 |
23 Jan 2024 | 64.55 | 65.45 | 64.55 | 65.25 | 65.25 | 7,287 |
22 Jan 2024 | 64.00 | 65.25 | 63.90 | 64.68 | 64.68 | 10,296 |
19 Jan 2024 | 64.25 | 64.60 | 63.65 | 63.78 | 63.78 | 5,878 |
18 Jan 2024 | 64.00 | 64.40 | 63.20 | 64.20 | 64.20 | 6,952 |
17 Jan 2024 | 64.10 | 64.30 | 63.50 | 63.95 | 63.95 | 4,890 |
16 Jan 2024 | 64.90 | 65.05 | 64.25 | 64.15 | 64.15 | 3,387 |
15 Jan 2024 | 64.80 | 65.04 | 64.55 | 64.78 | 64.78 | 2,155 |
12 Jan 2024 | 64.35 | 64.95 | 63.80 | 64.80 | 64.80 | 4,107 |
11 Jan 2024 | 64.40 | 65.00 | 64.05 | 64.03 | 64.03 | 2,349 |
10 Jan 2024 | 64.15 | 64.40 | 63.84 | 64.13 | 64.13 | 7,283 |
09 Jan 2024 | 64.15 | 64.40 | 63.55 | 63.95 | 63.95 | 2,547 |
08 Jan 2024 | 63.03 | 64.00 | 62.70 | 63.85 | 63.85 | 5,073 |
05 Jan 2024 | 63.53 | 63.45 | 63.04 | 63.22 | 63.22 | 4,022 |
04 Jan 2024 | 63.03 | 63.80 | 62.95 | 63.78 | 63.78 | 4,157 |
03 Jan 2024 | 62.50 | 63.25 | 62.50 | 62.83 | 62.83 | 5,312 |
02 Jan 2024 | 62.50 | 63.05 | 62.25 | 62.75 | 62.75 | 3,262 |
29 Dec 2023 | 62.50 | 63.25 | 62.80 | 62.80 | 62.80 | 1,481 |
28 Dec 2023 | 64.00 | 63.90 | 62.75 | 62.75 | 62.75 | 3,719 |
27 Dec 2023 | 64.50 | 64.85 | 63.90 | 64.05 | 64.05 | 3,508 |
22 Dec 2023 | 64.00 | 64.90 | 64.15 | 64.68 | 64.68 | 7,979 |
21 Dec 2023 | 63.78 | 64.05 | 63.65 | 63.95 | 63.95 | 8,571 |
20 Dec 2023 | 63.22 | 64.25 | 63.20 | 64.25 | 64.25 | 6,184 |
19 Dec 2023 | 62.50 | 64.10 | 62.80 | 63.25 | 63.25 | 13,407 |
18 Dec 2023 | 61.67 | 62.65 | 61.30 | 62.45 | 62.45 | 4,713 |
15 Dec 2023 | 62.20 | 62.45 | 61.25 | 61.92 | 61.92 | 9,424 |
14 Dec 2023 | 62.00 | 62.45 | 61.50 | 62.40 | 62.40 | 15,241 |
13 Dec 2023 | 61.42 | 61.95 | 61.55 | 61.70 | 61.70 | 6,469 |
12 Dec 2023 | 61.78 | 62.35 | 61.30 | 61.53 | 61.53 | 5,719 |
11 Dec 2023 | 61.78 | 62.40 | 61.05 | 62.00 | 62.00 | 4,949 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |