Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 79.54 | 79.22 | 78.68 | 78.87 | 78.87 | 193 |
10 May 2024 | 79.54 | 79.54 | 78.60 | 78.81 | 78.81 | 235 |
09 May 2024 | 80.20 | 80.70 | 79.37 | 79.85 | 79.85 | 235 |
08 May 2024 | 79.47 | 80.78 | 79.35 | 80.85 | 80.85 | 1,057 |
07 May 2024 | 79.57 | 80.23 | 79.24 | 79.38 | 79.38 | 388 |
06 May 2024 | 80.00 | 80.35 | 78.90 | 79.18 | 79.18 | 383 |
03 May 2024 | 77.88 | 79.85 | 77.82 | 79.40 | 79.40 | 375 |
02 May 2024 | 79.61 | 79.90 | 77.83 | 77.89 | 77.89 | 318 |
01 May 2024 | 80.38 | 80.38 | 79.03 | 79.03 | 79.03 | 364 |
30 Apr 2024 | 81.12 | 81.12 | 80.30 | 80.43 | 80.43 | 156 |
29 Apr 2024 | 81.34 | 81.78 | 81.34 | 81.72 | 81.72 | 177 |
26 Apr 2024 | 81.51 | 81.53 | 81.05 | 80.98 | 80.98 | 82 |
25 Apr 2024 | 81.21 | 81.49 | 81.19 | 81.36 | 81.36 | 39 |
24 Apr 2024 | 81.30 | 81.71 | 81.29 | 81.31 | 81.31 | 80 |
23 Apr 2024 | 82.03 | 82.25 | 81.22 | 81.74 | 81.74 | 145 |
22 Apr 2024 | 81.48 | 82.01 | 81.48 | 81.94 | 81.94 | 86 |
19 Apr 2024 | 81.12 | 81.48 | 81.12 | 81.07 | 81.07 | 36 |
18 Apr 2024 | 81.52 | 81.55 | 80.78 | 81.14 | 81.14 | 201 |
17 Apr 2024 | 82.07 | 82.07 | 81.44 | 81.58 | 81.58 | 52 |
16 Apr 2024 | 83.61 | 83.77 | 81.50 | 82.07 | 82.07 | 249 |
15 Apr 2024 | 83.34 | 83.89 | 83.25 | 83.40 | 83.40 | 114 |
12 Apr 2024 | 83.37 | 83.45 | 82.84 | 82.96 | 82.96 | 192 |
11 Apr 2024 | 83.75 | 83.83 | 83.00 | 83.29 | 83.29 | 149 |
10 Apr 2024 | 83.98 | 84.03 | 83.61 | 83.93 | 83.93 | 175 |
09 Apr 2024 | 84.61 | 84.65 | 83.55 | 83.61 | 83.61 | 233 |
08 Apr 2024 | 84.60 | 85.06 | 84.37 | 84.52 | 84.52 | 168 |
05 Apr 2024 | 85.27 | 85.27 | 84.35 | 84.52 | 84.52 | 221 |
04 Apr 2024 | 85.49 | 85.49 | 84.95 | 85.23 | 85.23 | 140 |
03 Apr 2024 | 85.63 | 85.63 | 85.21 | 85.52 | 85.52 | 101 |
02 Apr 2024 | 85.59 | 85.60 | 85.35 | 85.57 | 85.57 | 87 |
01 Apr 2024 | 85.30 | 85.61 | 85.23 | 85.56 | 85.56 | 43 |
28 Mar 2024 | 84.68 | 85.23 | 84.34 | 85.19 | 85.19 | - |
27 Mar 2024 | 84.96 | 84.96 | 84.46 | 84.58 | 84.58 | 48 |
26 Mar 2024 | 85.27 | 85.41 | 85.01 | 85.34 | 85.34 | 44 |
25 Mar 2024 | 85.16 | 85.32 | 85.16 | 85.30 | 85.30 | 22 |
22 Mar 2024 | 85.32 | 85.33 | 85.15 | 85.43 | 85.43 | 15 |
21 Mar 2024 | 85.25 | 85.58 | 84.84 | 85.53 | 85.53 | 71 |
20 Mar 2024 | 84.50 | 85.14 | 84.49 | 85.03 | 85.03 | 11 |
19 Mar 2024 | 84.28 | 85.25 | 84.28 | 85.21 | 85.21 | 49 |
18 Mar 2024 | 85.14 | 85.25 | 84.89 | 85.02 | 85.02 | 40 |
15 Mar 2024 | 84.81 | 85.25 | 84.81 | 85.03 | 85.03 | 145 |
14 Mar 2024 | 84.40 | 84.42 | 84.40 | 84.81 | 84.81 | 110 |
13 Mar 2024 | 84.87 | 84.99 | 84.81 | 84.96 | 84.96 | 17 |
12 Mar 2024 | 84.50 | 84.73 | 83.81 | 84.54 | 84.54 | 117 |
11 Mar 2024 | 84.49 | 84.78 | 84.16 | 84.36 | 84.36 | 27 |
08 Mar 2024 | 84.97 | 84.97 | 84.05 | 84.15 | 84.15 | 72 |
07 Mar 2024 | 84.34 | 84.57 | 84.34 | 84.78 | 84.78 | 46 |
06 Mar 2024 | 83.93 | 84.19 | 83.93 | 83.82 | 83.82 | 129 |
05 Mar 2024 | 83.46 | 83.50 | 83.00 | 83.58 | 83.58 | 292 |
04 Mar 2024 | 82.54 | 83.99 | 81.93 | 83.26 | 83.26 | 58 |
01 Mar 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 43 |
29 Feb 2024 | 83.15 | 83.70 | 83.15 | 83.82 | 83.82 | 18 |
28 Feb 2024 | 84.71 | 84.98 | 84.57 | 84.16 | 84.16 | 133 |
27 Feb 2024 | 84.55 | 84.72 | 84.55 | 84.78 | 84.78 | 152 |
26 Feb 2024 | 83.37 | 83.37 | 83.37 | 84.02 | 84.02 | 2 |
23 Feb 2024 | 83.00 | 83.15 | 82.76 | 83.40 | 83.40 | 23 |
22 Feb 2024 | 83.42 | 83.50 | 83.41 | 83.34 | 83.34 | 12 |
21 Feb 2024 | 82.18 | 83.52 | 82.18 | 83.32 | 83.32 | 27 |
20 Feb 2024 | 82.58 | 82.58 | 82.17 | 82.78 | 82.78 | 12 |
16 Feb 2024 | 83.74 | 83.74 | 83.74 | 83.60 | 83.60 | 1 |
15 Feb 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 15 |
14 Feb 2024 | 83.54 | 83.79 | 83.54 | 84.12 | 84.12 | 35 |
13 Feb 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
12 Feb 2024 | 82.80 | 82.80 | 82.80 | 83.16 | 83.16 | 5 |
09 Feb 2024 | 83.03 | 83.07 | 83.03 | 83.16 | 83.16 | 24 |
08 Feb 2024 | 82.98 | 82.98 | 82.98 | 82.99 | 82.99 | 2 |
07 Feb 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 10 |
06 Feb 2024 | 82.56 | 82.56 | 82.56 | 82.50 | 82.50 | 8 |
05 Feb 2024 | 82.09 | 82.18 | 82.09 | 82.31 | 82.31 | 11 |
02 Feb 2024 | 81.85 | 81.85 | 81.85 | 81.97 | 81.97 | 22 |
01 Feb 2024 | 81.65 | 81.91 | 81.65 | 81.87 | 81.87 | 100 |
31 Jan 2024 | 81.15 | 81.39 | 81.15 | 81.41 | 81.41 | 32 |
30 Jan 2024 | 80.90 | 81.00 | 80.90 | 81.02 | 81.02 | 109 |
29 Jan 2024 | 80.95 | 81.00 | 80.90 | 80.86 | 80.86 | 119 |
26 Jan 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
25 Jan 2024 | 80.75 | 80.86 | 80.75 | 80.79 | 80.79 | 101 |
24 Jan 2024 | 80.70 | 80.92 | 80.70 | 80.84 | 80.84 | 189 |
23 Jan 2024 | 80.37 | 80.37 | 80.36 | 80.74 | 80.74 | 44 |
22 Jan 2024 | 80.48 | 80.51 | 80.36 | 80.46 | 80.46 | 38 |
19 Jan 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
18 Jan 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
17 Jan 2024 | 79.88 | 79.89 | 79.85 | 80.04 | 80.04 | 11 |
16 Jan 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
12 Jan 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 9 |
11 Jan 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
10 Jan 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
09 Jan 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
08 Jan 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
05 Jan 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 3 |
04 Jan 2024 | 79.10 | 79.10 | 79.10 | 79.17 | 79.17 | 32 |
03 Jan 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
02 Jan 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
29 Dec 2023 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
28 Dec 2023 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
27 Dec 2023 | 78.76 | 78.76 | 78.76 | 78.79 | 78.79 | 1 |
26 Dec 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
22 Dec 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
21 Dec 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
20 Dec 2023 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 14 |
19 Dec 2023 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |