Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 58 |
01 May 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 92 |
30 Apr 2024 | 73.35 | 73.35 | 73.25 | 73.25 | 73.25 | 92 |
29 Apr 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 131 |
26 Apr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 197 |
25 Apr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 182 |
24 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 61 |
23 Apr 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 341 |
22 Apr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 120 |
19 Apr 2024 | 73.20 | 73.20 | 73.00 | 73.00 | 73.00 | 848 |
18 Apr 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 357 |
17 Apr 2024 | 74.69 | 74.69 | 73.44 | 73.44 | 73.44 | 221 |
16 Apr 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 192 |
15 Apr 2024 | 74.25 | 74.70 | 74.25 | 74.70 | 74.70 | 479 |
12 Apr 2024 | 75.01 | 75.40 | 74.56 | 74.56 | 74.56 | 666 |
11 Apr 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 271 |
10 Apr 2024 | 73.90 | 74.21 | 73.90 | 74.21 | 74.21 | 455 |
09 Apr 2024 | 74.36 | 74.36 | 73.65 | 73.65 | 73.65 | 522 |
08 Apr 2024 | 73.75 | 74.19 | 73.70 | 74.19 | 74.19 | 313 |
05 Apr 2024 | 74.39 | 74.39 | 74.25 | 74.39 | 74.39 | 196 |
04 Apr 2024 | 73.75 | 74.49 | 73.75 | 74.49 | 74.49 | 307 |
03 Apr 2024 | 73.83 | 73.90 | 73.83 | 73.90 | 73.90 | 341 |
02 Apr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 608 |
01 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 182 |
28 Mar 2024 | 72.76 | 72.99 | 72.76 | 72.99 | 72.99 | 96 |
27 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 75 |
26 Mar 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 118 |
25 Mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 260 |
22 Mar 2024 | 71.59 | 71.65 | 71.58 | 71.65 | 71.65 | 12 |
21 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 60 |
20 Mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 279 |
19 Mar 2024 | 72.55 | 72.65 | 72.55 | 72.65 | 72.65 | 1,229 |
18 Mar 2024 | 72.00 | 72.42 | 72.00 | 72.42 | 72.42 | 755 |
15 Mar 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 35 |
14 Mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 493 |
13 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 306 |
12 Mar 2024 | 69.75 | 70.41 | 69.75 | 69.89 | 69.89 | 604 |
11 Mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 157 |
08 Mar 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 200 |
07 Mar 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 174 |
06 Mar 2024 | 70.16 | 70.16 | 69.88 | 69.88 | 69.88 | 380 |
05 Mar 2024 | 69.47 | 69.59 | 69.47 | 69.57 | 69.57 | 455 |
04 Mar 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 291 |
01 Mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 391 |
29 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 44 |
28 Feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 62 |
27 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 2,046 |
26 Feb 2024 | 69.48 | 69.61 | 69.48 | 69.48 | 69.48 | 59 |
23 Feb 2024 | 69.07 | 69.07 | 69.01 | 69.01 | 69.01 | 79 |
22 Feb 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 153 |
21 Feb 2024 | 69.55 | 69.72 | 69.55 | 69.61 | 69.61 | 134 |
20 Feb 2024 | 69.44 | 69.44 | 69.39 | 69.39 | 69.39 | 124 |
16 Feb 2024 | 70.23 | 70.31 | 70.23 | 70.31 | 70.31 | 164 |
15 Feb 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 92 |
14 Feb 2024 | 70.06 | 70.17 | 69.52 | 69.52 | 69.52 | 141 |
13 Feb 2024 | 70.35 | 70.35 | 70.24 | 70.24 | 70.24 | 71 |
12 Feb 2024 | 69.96 | 70.06 | 69.93 | 70.06 | 70.06 | 149 |
09 Feb 2024 | 69.76 | 69.96 | 69.76 | 69.96 | 69.96 | 249 |
08 Feb 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 327 |
07 Feb 2024 | 67.91 | 68.28 | 67.91 | 68.28 | 68.28 | 35 |
06 Feb 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 16 |
05 Feb 2024 | 67.20 | 67.76 | 67.20 | 67.76 | 67.76 | 165 |
02 Feb 2024 | 67.29 | 67.29 | 67.15 | 67.15 | 67.15 | 178 |
01 Feb 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 441 |
31 Jan 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1,327 |
30 Jan 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 507 |
29 Jan 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 792 |
26 Jan 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 304 |
25 Jan 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 295 |
24 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 77 |
23 Jan 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 35 |
22 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 9 |
19 Jan 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 38 |
18 Jan 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 3 |
17 Jan 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 10 |
16 Jan 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 105 |
12 Jan 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 12 |
11 Jan 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 5 |
10 Jan 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 176 |
09 Jan 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
08 Jan 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 10 |
05 Jan 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 12 |
04 Jan 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 11 |
03 Jan 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 72 |
02 Jan 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 330 |
29 Dec 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
28 Dec 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 955 |
27 Dec 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 5 |
26 Dec 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 300 |
22 Dec 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 590 |
21 Dec 2023 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 17 |
20 Dec 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 10 |
19 Dec 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 73 |
18 Dec 2023 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 22 |
15 Dec 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 18 |
14 Dec 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 9 |
13 Dec 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 19 |
12 Dec 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 7 |
11 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 31 |
08 Dec 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |