Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 66.35 | 67.44 | 66.26 | 66.79 | 66.79 | 648,900 |
17 May 2024 | 66.66 | 67.16 | 65.53 | 66.35 | 66.35 | 704,500 |
16 May 2024 | 68.42 | 68.47 | 66.07 | 66.63 | 66.63 | 974,900 |
15 May 2024 | 71.46 | 71.95 | 68.56 | 68.79 | 68.79 | 1,131,200 |
14 May 2024 | 72.43 | 73.70 | 70.12 | 71.32 | 71.32 | 820,500 |
13 May 2024 | 71.97 | 73.02 | 70.44 | 71.66 | 71.66 | 1,207,800 |
10 May 2024 | 70.18 | 72.44 | 69.59 | 71.81 | 71.81 | 1,698,000 |
09 May 2024 | 65.93 | 70.68 | 65.88 | 70.49 | 70.49 | 1,811,300 |
08 May 2024 | 67.34 | 67.34 | 65.26 | 66.06 | 66.06 | 731,800 |
07 May 2024 | 67.88 | 69.28 | 67.37 | 67.43 | 67.43 | 1,427,400 |
06 May 2024 | 66.77 | 68.52 | 66.29 | 67.78 | 67.78 | 1,555,700 |
03 May 2024 | 67.02 | 67.24 | 64.74 | 66.12 | 66.12 | 1,213,600 |
02 May 2024 | 70.14 | 72.34 | 66.39 | 66.73 | 66.73 | 2,802,900 |
01 May 2024 | 74.15 | 74.73 | 72.96 | 72.99 | 72.99 | 706,900 |
30 Apr 2024 | 74.93 | 74.93 | 73.88 | 73.94 | 73.94 | 694,300 |
29 Apr 2024 | 73.56 | 74.82 | 73.56 | 74.61 | 74.61 | 514,200 |
26 Apr 2024 | 73.75 | 74.65 | 73.21 | 73.59 | 73.59 | 689,400 |
25 Apr 2024 | 71.99 | 73.77 | 71.39 | 73.38 | 73.38 | 1,103,900 |
24 Apr 2024 | 70.46 | 71.36 | 70.14 | 71.19 | 71.19 | 454,400 |
23 Apr 2024 | 70.48 | 71.32 | 69.94 | 70.74 | 70.74 | 539,100 |
22 Apr 2024 | 70.20 | 70.84 | 69.91 | 70.26 | 70.26 | 581,700 |
19 Apr 2024 | 70.73 | 70.73 | 69.74 | 70.16 | 70.16 | 399,400 |
18 Apr 2024 | 70.14 | 70.76 | 69.46 | 70.28 | 70.28 | 612,900 |
17 Apr 2024 | 71.21 | 71.66 | 70.09 | 70.25 | 70.25 | 441,300 |
16 Apr 2024 | 73.46 | 73.91 | 70.81 | 70.98 | 70.98 | 654,200 |
15 Apr 2024 | 73.74 | 73.99 | 71.75 | 73.11 | 73.11 | 831,100 |
12 Apr 2024 | 74.76 | 74.96 | 73.13 | 73.18 | 73.18 | 559,500 |
11 Apr 2024 | 75.99 | 76.77 | 74.87 | 74.98 | 74.98 | 453,900 |
10 Apr 2024 | 75.32 | 76.03 | 75.31 | 75.80 | 75.80 | 326,300 |
09 Apr 2024 | 75.70 | 76.75 | 75.53 | 76.39 | 76.39 | 374,600 |
08 Apr 2024 | 75.66 | 76.21 | 75.12 | 75.43 | 75.43 | 322,700 |
05 Apr 2024 | 75.08 | 76.22 | 74.12 | 75.97 | 75.97 | 418,300 |
04 Apr 2024 | 76.24 | 76.43 | 74.70 | 75.02 | 75.02 | 597,800 |
03 Apr 2024 | 75.80 | 76.29 | 75.18 | 75.82 | 75.82 | 420,900 |
02 Apr 2024 | 75.72 | 76.07 | 74.88 | 75.74 | 75.74 | 849,200 |
01 Apr 2024 | 79.38 | 79.44 | 75.15 | 76.07 | 76.07 | 936,300 |
28 Mar 2024 | 78.59 | 80.03 | 78.39 | 79.22 | 79.22 | 777,100 |
27 Mar 2024 | 77.44 | 78.38 | 77.10 | 78.34 | 78.34 | 490,900 |
26 Mar 2024 | 76.58 | 76.94 | 76.06 | 76.80 | 76.80 | 617,300 |
25 Mar 2024 | 76.60 | 76.97 | 76.10 | 76.25 | 76.25 | 425,000 |
22 Mar 2024 | 75.22 | 76.50 | 75.00 | 76.49 | 76.49 | 582,500 |
21 Mar 2024 | 77.47 | 77.47 | 75.40 | 75.54 | 75.54 | 1,027,500 |
20 Mar 2024 | 78.55 | 78.55 | 76.21 | 77.11 | 77.11 | 528,800 |
19 Mar 2024 | 78.17 | 78.86 | 77.25 | 78.50 | 78.50 | 514,200 |
18 Mar 2024 | 78.43 | 78.92 | 77.59 | 78.15 | 78.15 | 692,600 |
15 Mar 2024 | 78.32 | 79.09 | 77.20 | 77.79 | 77.79 | 1,487,300 |
14 Mar 2024 | 77.87 | 78.91 | 76.57 | 78.87 | 78.87 | 788,100 |
13 Mar 2024 | 80.16 | 81.14 | 75.64 | 78.36 | 78.36 | 1,549,500 |
12 Mar 2024 | 80.54 | 80.87 | 79.38 | 80.31 | 80.31 | 1,044,200 |
11 Mar 2024 | 81.82 | 81.82 | 80.37 | 80.53 | 80.53 | 692,700 |
08 Mar 2024 | 83.74 | 84.44 | 81.66 | 81.81 | 81.81 | 619,600 |
07 Mar 2024 | 85.09 | 85.96 | 83.47 | 83.66 | 83.66 | 477,800 |
06 Mar 2024 | 84.49 | 85.50 | 84.49 | 84.72 | 84.72 | 277,700 |
05 Mar 2024 | 85.34 | 85.89 | 84.22 | 84.73 | 84.73 | 300,800 |
04 Mar 2024 | 84.00 | 86.56 | 83.62 | 85.62 | 85.62 | 447,400 |
01 Mar 2024 | 83.78 | 84.88 | 82.82 | 83.99 | 83.99 | 365,800 |
29 Feb 2024 | 83.21 | 84.93 | 83.00 | 83.45 | 83.45 | 781,200 |
28 Feb 2024 | 86.67 | 86.67 | 82.53 | 83.43 | 83.43 | 1,043,800 |
27 Feb 2024 | 85.69 | 87.77 | 84.59 | 87.38 | 87.38 | 801,800 |
26 Feb 2024 | 83.95 | 86.41 | 83.95 | 85.49 | 85.49 | 654,000 |
23 Feb 2024 | 84.47 | 85.23 | 84.01 | 84.29 | 84.29 | 446,200 |
22 Feb 2024 | 83.69 | 85.56 | 83.65 | 84.63 | 84.63 | 323,100 |
21 Feb 2024 | 83.88 | 84.74 | 83.09 | 83.75 | 83.75 | 386,000 |
20 Feb 2024 | 82.53 | 84.00 | 82.48 | 83.97 | 83.97 | 443,300 |
16 Feb 2024 | 83.16 | 83.91 | 82.63 | 82.89 | 82.89 | 324,000 |
15 Feb 2024 | 83.07 | 84.01 | 82.67 | 83.20 | 83.20 | 387,300 |
14 Feb 2024 | 82.82 | 82.90 | 81.75 | 82.45 | 82.45 | 417,600 |
13 Feb 2024 | 82.79 | 83.11 | 81.59 | 82.23 | 82.23 | 304,700 |
12 Feb 2024 | 82.06 | 84.53 | 81.92 | 83.79 | 83.79 | 562,500 |
09 Feb 2024 | 80.52 | 82.40 | 79.95 | 82.06 | 82.06 | 490,100 |
08 Feb 2024 | 79.11 | 81.02 | 79.03 | 80.23 | 80.23 | 367,400 |
07 Feb 2024 | 80.27 | 81.19 | 79.28 | 79.61 | 79.61 | 362,900 |
06 Feb 2024 | 79.07 | 79.87 | 79.07 | 79.83 | 79.83 | 268,000 |
05 Feb 2024 | 79.89 | 80.08 | 78.44 | 78.82 | 78.82 | 443,300 |
02 Feb 2024 | 81.52 | 81.52 | 79.66 | 80.30 | 80.30 | 671,600 |
01 Feb 2024 | 82.35 | 82.60 | 81.19 | 81.77 | 81.77 | 728,100 |
31 Jan 2024 | 84.61 | 85.09 | 81.36 | 82.14 | 82.14 | 1,076,100 |
30 Jan 2024 | 85.12 | 85.99 | 84.10 | 84.34 | 84.34 | 596,300 |
29 Jan 2024 | 83.83 | 85.19 | 83.79 | 84.93 | 84.93 | 254,600 |
26 Jan 2024 | 84.28 | 84.99 | 84.16 | 84.18 | 84.18 | 265,700 |
25 Jan 2024 | 82.76 | 83.95 | 82.60 | 83.89 | 83.89 | 245,500 |
24 Jan 2024 | 84.35 | 85.06 | 82.63 | 82.64 | 82.64 | 381,100 |
23 Jan 2024 | 85.43 | 85.60 | 83.97 | 84.16 | 84.16 | 321,700 |
22 Jan 2024 | 86.39 | 87.39 | 84.84 | 85.36 | 85.36 | 387,800 |
19 Jan 2024 | 85.08 | 85.95 | 84.29 | 85.92 | 85.92 | 296,300 |
18 Jan 2024 | 83.58 | 85.12 | 83.23 | 85.06 | 85.06 | 369,000 |
17 Jan 2024 | 84.47 | 84.74 | 82.98 | 83.53 | 83.53 | 424,100 |
16 Jan 2024 | 85.65 | 85.71 | 83.98 | 84.82 | 84.82 | 563,500 |
12 Jan 2024 | 84.99 | 86.00 | 84.19 | 85.86 | 85.86 | 878,800 |
11 Jan 2024 | 84.04 | 84.92 | 82.99 | 84.69 | 84.69 | 621,400 |
10 Jan 2024 | 80.17 | 84.28 | 79.61 | 83.76 | 83.76 | 746,200 |
09 Jan 2024 | 79.07 | 80.78 | 79.07 | 80.19 | 80.19 | 318,600 |
08 Jan 2024 | 78.62 | 80.00 | 78.62 | 79.95 | 79.95 | 399,200 |
05 Jan 2024 | 79.11 | 82.10 | 78.60 | 79.25 | 79.25 | 748,300 |
04 Jan 2024 | 76.63 | 78.47 | 75.94 | 78.32 | 78.32 | 846,600 |
03 Jan 2024 | 77.61 | 77.64 | 76.43 | 76.68 | 76.68 | 386,300 |
02 Jan 2024 | 76.97 | 78.94 | 76.96 | 78.26 | 78.26 | 452,100 |
29 Dec 2023 | 78.13 | 78.53 | 77.09 | 77.76 | 77.76 | 354,700 |
28 Dec 2023 | 78.47 | 79.18 | 77.98 | 78.25 | 78.25 | 223,700 |
27 Dec 2023 | 78.93 | 79.10 | 77.69 | 78.68 | 78.68 | 249,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |