Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 90.20 | 92.00 | 90.20 | 90.70 | 90.70 | 168,423 |
07 May 2024 | 89.00 | 90.50 | 88.80 | 90.50 | 90.50 | 363,439 |
06 May 2024 | 89.50 | 89.80 | 88.60 | 89.00 | 89.00 | 100,890 |
03 May 2024 | 88.65 | 90.40 | 88.25 | 89.50 | 89.50 | 251,288 |
02 May 2024 | 88.80 | 89.50 | 87.55 | 88.00 | 88.00 | 177,885 |
30 Apr 2024 | 88.00 | 89.15 | 87.50 | 89.15 | 89.15 | 299,224 |
29 Apr 2024 | 86.00 | 88.20 | 85.45 | 87.25 | 87.25 | 203,496 |
26 Apr 2024 | 85.50 | 86.45 | 84.85 | 86.20 | 86.20 | 192,962 |
25 Apr 2024 | 84.00 | 85.85 | 83.90 | 85.10 | 85.10 | 149,129 |
24 Apr 2024 | 84.35 | 84.50 | 82.60 | 84.35 | 84.35 | 104,455 |
23 Apr 2024 | 84.50 | 84.50 | 83.10 | 83.45 | 83.45 | 91,671 |
22 Apr 2024 | 83.15 | 84.30 | 83.15 | 83.35 | 83.35 | 101,375 |
19 Apr 2024 | 83.10 | 83.30 | 81.65 | 83.10 | 83.10 | 162,664 |
18 Apr 2024 | 81.00 | 83.70 | 80.30 | 83.10 | 83.10 | 276,732 |
17 Apr 2024 | 82.40 | 82.75 | 81.35 | 81.35 | 81.35 | 120,311 |
16 Apr 2024 | 82.55 | 82.65 | 81.30 | 82.30 | 82.30 | 224,182 |
15 Apr 2024 | 84.25 | 84.45 | 82.10 | 82.10 | 82.10 | 112,624 |
12 Apr 2024 | 84.95 | 84.95 | 83.90 | 84.20 | 84.20 | 95,097 |
11 Apr 2024 | 83.00 | 85.00 | 83.00 | 83.90 | 83.90 | 65,761 |
10 Apr 2024 | 85.20 | 85.35 | 84.20 | 84.90 | 84.90 | 143,281 |
09 Apr 2024 | 84.35 | 85.00 | 84.00 | 85.00 | 85.00 | 97,478 |
08 Apr 2024 | 83.40 | 85.20 | 83.40 | 84.60 | 84.60 | 123,551 |
05 Apr 2024 | 82.90 | 83.65 | 82.80 | 83.40 | 83.40 | 110,913 |
04 Apr 2024 | 82.60 | 83.90 | 81.85 | 83.55 | 83.55 | 202,580 |
03 Apr 2024 | 84.00 | 84.25 | 82.95 | 83.10 | 83.10 | 126,228 |
02 Apr 2024 | 86.00 | 86.00 | 84.00 | 84.70 | 84.70 | 484,160 |
27 Mar 2024 | 84.60 | 85.30 | 84.05 | 85.20 | 85.20 | 119,488 |
26 Mar 2024 | 84.75 | 84.75 | 83.75 | 84.05 | 84.05 | 63,378 |
25 Mar 2024 | 85.00 | 85.10 | 83.45 | 83.80 | 83.80 | 95,366 |
22 Mar 2024 | 84.40 | 85.15 | 83.60 | 85.15 | 85.15 | 244,523 |
21 Mar 2024 | 84.80 | 84.80 | 83.20 | 84.00 | 84.00 | 119,692 |
20 Mar 2024 | 84.00 | 84.40 | 83.35 | 84.20 | 84.20 | 172,022 |
19 Mar 2024 | 82.35 | 83.95 | 82.35 | 83.75 | 83.75 | 124,468 |
18 Mar 2024 | 82.50 | 84.45 | 82.25 | 82.70 | 82.70 | 279,650 |
15 Mar 2024 | 80.10 | 82.75 | 79.75 | 82.50 | 82.50 | 428,573 |
14 Mar 2024 | 79.00 | 80.75 | 79.00 | 80.10 | 80.10 | 152,995 |
13 Mar 2024 | 79.40 | 79.70 | 79.00 | 79.45 | 79.45 | 97,980 |
12 Mar 2024 | 80.00 | 80.40 | 79.25 | 79.25 | 79.25 | 233,235 |
11 Mar 2024 | 81.60 | 81.60 | 79.45 | 80.20 | 80.20 | 156,013 |
08 Mar 2024 | 80.85 | 81.65 | 80.00 | 81.35 | 81.35 | 155,596 |
07 Mar 2024 | 79.60 | 80.65 | 79.60 | 80.65 | 80.65 | 154,989 |
06 Mar 2024 | 80.30 | 80.85 | 79.55 | 80.30 | 80.30 | 227,948 |
05 Mar 2024 | 80.00 | 81.50 | 80.00 | 80.55 | 80.55 | 118,758 |
04 Mar 2024 | 81.00 | 81.60 | 80.10 | 80.50 | 80.50 | 214,107 |
01 Mar 2024 | 81.00 | 81.30 | 79.60 | 80.95 | 80.95 | 297,145 |
29 Feb 2024 | 78.25 | 81.50 | 77.45 | 80.50 | 80.50 | 524,696 |
28 Feb 2024 | 75.40 | 81.20 | 75.40 | 78.55 | 78.55 | 1,235,282 |
27 Feb 2024 | 71.05 | 73.10 | 71.05 | 72.60 | 72.60 | 902,916 |
26 Feb 2024 | 74.35 | 74.40 | 73.10 | 73.10 | 73.10 | 125,767 |
23 Feb 2024 | 74.60 | 74.80 | 73.60 | 74.40 | 74.40 | 162,136 |
22 Feb 2024 | 75.50 | 75.55 | 74.50 | 74.80 | 74.80 | 104,125 |
21 Feb 2024 | 74.50 | 75.20 | 73.60 | 75.20 | 75.20 | 98,727 |
20 Feb 2024 | 74.60 | 74.70 | 74.00 | 74.25 | 74.25 | 156,187 |
19 Feb 2024 | 74.70 | 75.60 | 74.15 | 74.80 | 74.80 | 107,744 |
16 Feb 2024 | 74.75 | 75.60 | 74.70 | 75.15 | 75.15 | 169,161 |
15 Feb 2024 | 73.80 | 74.75 | 73.20 | 74.35 | 74.35 | 268,019 |
14 Feb 2024 | 74.00 | 75.20 | 73.80 | 73.80 | 73.80 | 233,477 |
13 Feb 2024 | 74.50 | 74.85 | 73.75 | 74.30 | 74.30 | 196,951 |
12 Feb 2024 | 76.15 | 76.15 | 74.75 | 74.80 | 74.80 | 234,725 |
09 Feb 2024 | 77.00 | 77.00 | 75.40 | 76.15 | 76.15 | 306,008 |
08 Feb 2024 | 78.55 | 78.55 | 76.30 | 76.55 | 76.55 | 165,442 |
07 Feb 2024 | 79.50 | 79.50 | 77.60 | 77.85 | 77.85 | 128,512 |
06 Feb 2024 | 77.65 | 79.70 | 77.55 | 79.35 | 79.35 | 156,491 |
05 Feb 2024 | 77.00 | 78.35 | 76.80 | 77.65 | 77.65 | 140,979 |
02 Feb 2024 | 76.10 | 78.00 | 76.10 | 76.90 | 76.90 | 188,113 |
01 Feb 2024 | 75.70 | 76.80 | 75.70 | 76.50 | 76.50 | 163,022 |
31 Jan 2024 | 76.25 | 76.90 | 75.70 | 76.40 | 76.40 | 282,346 |
30 Jan 2024 | 76.80 | 77.40 | 76.10 | 76.25 | 76.25 | 113,519 |
29 Jan 2024 | 76.20 | 76.80 | 75.70 | 76.80 | 76.80 | 139,333 |
26 Jan 2024 | 76.00 | 76.70 | 74.80 | 75.75 | 75.75 | 307,305 |
25 Jan 2024 | 80.30 | 80.30 | 74.60 | 75.90 | 75.90 | 731,052 |
24 Jan 2024 | 78.50 | 80.30 | 78.40 | 80.30 | 80.30 | 138,578 |
23 Jan 2024 | 80.10 | 80.15 | 78.55 | 78.80 | 78.80 | 177,881 |
22 Jan 2024 | 81.50 | 81.60 | 80.10 | 80.15 | 80.15 | 117,358 |
19 Jan 2024 | 80.60 | 82.15 | 80.50 | 81.00 | 81.00 | 259,648 |
18 Jan 2024 | 82.00 | 82.00 | 80.55 | 80.55 | 80.55 | 233,337 |
17 Jan 2024 | 80.85 | 81.15 | 80.20 | 80.45 | 80.45 | 255,750 |
16 Jan 2024 | 80.00 | 81.70 | 79.85 | 81.50 | 81.50 | 280,080 |
15 Jan 2024 | 80.60 | 80.60 | 79.60 | 80.05 | 80.05 | 244,265 |
12 Jan 2024 | 79.50 | 82.05 | 79.50 | 81.75 | 81.75 | 232,252 |
11 Jan 2024 | 80.55 | 81.50 | 78.65 | 79.50 | 79.50 | 464,179 |
10 Jan 2024 | 80.00 | 80.50 | 78.70 | 80.40 | 80.40 | 282,721 |
09 Jan 2024 | 78.70 | 79.90 | 78.25 | 79.80 | 79.80 | 263,937 |
08 Jan 2024 | 77.65 | 78.70 | 76.00 | 78.70 | 78.70 | 281,414 |
05 Jan 2024 | 77.00 | 78.05 | 76.60 | 77.65 | 77.65 | 316,977 |
04 Jan 2024 | 75.90 | 77.80 | 75.90 | 77.00 | 77.00 | 392,772 |
03 Jan 2024 | 74.10 | 75.80 | 73.95 | 75.65 | 75.65 | 389,440 |
02 Jan 2024 | 75.05 | 75.70 | 73.65 | 73.90 | 73.90 | 223,676 |
29 Dec 2023 | 72.50 | 74.15 | 72.40 | 74.15 | 74.15 | 256,896 |
28 Dec 2023 | 72.55 | 72.80 | 71.60 | 72.45 | 72.45 | 198,154 |
27 Dec 2023 | 71.00 | 72.90 | 70.95 | 72.60 | 72.60 | 182,344 |
22 Dec 2023 | 70.80 | 71.10 | 70.40 | 71.10 | 71.10 | 154,081 |
21 Dec 2023 | 71.35 | 71.95 | 70.70 | 70.80 | 70.80 | 112,315 |
20 Dec 2023 | 72.00 | 72.05 | 70.75 | 71.55 | 71.55 | 289,352 |
19 Dec 2023 | 71.25 | 73.25 | 71.20 | 72.00 | 72.00 | 210,010 |
18 Dec 2023 | 71.00 | 71.55 | 70.65 | 71.05 | 71.05 | 208,094 |
15 Dec 2023 | 72.00 | 72.70 | 71.10 | 71.15 | 71.15 | 273,376 |
14 Dec 2023 | 70.25 | 72.40 | 70.20 | 71.90 | 71.90 | 310,306 |
13 Dec 2023 | 70.25 | 70.55 | 69.45 | 70.10 | 70.10 | 278,717 |
12 Dec 2023 | 71.40 | 71.85 | 70.50 | 70.50 | 70.50 | 183,881 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |