Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 85.30 | 85.40 | 83.90 | 84.25 | 84.25 | 11,295 |
10 May 2024 | 84.05 | 85.70 | 83.85 | 85.35 | 85.35 | 72,057 |
09 May 2024 | 84.90 | 85.20 | 84.00 | 84.35 | 84.35 | 33,230 |
08 May 2024 | 83.95 | 85.60 | 83.95 | 85.05 | 85.05 | 68,578 |
07 May 2024 | 84.05 | 84.70 | 83.40 | 84.10 | 84.10 | 75,183 |
06 May 2024 | 83.25 | 83.75 | 82.30 | 83.35 | 83.35 | 41,224 |
03 May 2024 | 80.10 | 83.25 | 79.80 | 83.25 | 83.25 | 97,186 |
02 May 2024 | 82.90 | 82.90 | 79.55 | 80.00 | 80.00 | 143,085 |
30 Apr 2024 | 83.05 | 85.60 | 81.80 | 83.55 | 83.55 | 167,368 |
29 Apr 2024 | 82.90 | 82.90 | 82.00 | 82.45 | 82.45 | 135,493 |
26 Apr 2024 | 82.10 | 83.20 | 81.90 | 82.80 | 82.80 | 82,575 |
25 Apr 2024 | 81.55 | 82.65 | 80.65 | 81.25 | 81.25 | 90,987 |
24 Apr 2024 | 82.25 | 83.80 | 81.90 | 82.75 | 82.75 | 86,217 |
23 Apr 2024 | 81.75 | 82.10 | 80.60 | 81.80 | 81.80 | 82,662 |
22 Apr 2024 | 79.85 | 81.35 | 79.30 | 80.55 | 80.55 | 93,642 |
19 Apr 2024 | 80.50 | 81.65 | 79.40 | 79.55 | 79.55 | 129,290 |
18 Apr 2024 | 84.20 | 84.20 | 81.50 | 81.70 | 81.70 | 125,678 |
17 Apr 2024 | 85.35 | 86.00 | 84.10 | 84.10 | 84.10 | 51,945 |
16 Apr 2024 | 85.20 | 86.15 | 84.75 | 85.85 | 85.85 | 73,709 |
15 Apr 2024 | 84.55 | 87.95 | 84.55 | 86.55 | 86.55 | 82,854 |
12 Apr 2024 | 87.25 | 87.85 | 84.65 | 85.25 | 85.25 | 73,158 |
11 Apr 2024 | 85.80 | 86.60 | 84.95 | 86.60 | 86.60 | 56,680 |
10 Apr 2024 | 87.15 | 87.15 | 84.40 | 85.80 | 85.80 | 71,384 |
09 Apr 2024 | 88.60 | 88.60 | 86.55 | 86.75 | 86.75 | 76,535 |
08 Apr 2024 | 89.45 | 89.70 | 88.00 | 88.90 | 88.90 | 53,506 |
05 Apr 2024 | 87.20 | 89.70 | 86.55 | 89.35 | 89.35 | 111,300 |
04 Apr 2024 | 88.40 | 88.95 | 86.95 | 88.50 | 88.50 | 70,357 |
03 Apr 2024 | 87.90 | 88.65 | 86.80 | 88.65 | 88.65 | 118,381 |
02 Apr 2024 | 91.80 | 92.00 | 87.60 | 87.60 | 87.60 | 189,393 |
28 Mar 2024 | 93.04 | 93.04 | 90.88 | 91.72 | 91.72 | 75,156 |
27 Mar 2024 | 92.36 | 93.22 | 91.62 | 93.00 | 93.00 | 132,850 |
26 Mar 2024 | 90.48 | 92.46 | 90.24 | 92.18 | 92.18 | 125,055 |
25 Mar 2024 | 90.06 | 90.86 | 89.16 | 90.36 | 90.36 | 125,809 |
22 Mar 2024 | 86.54 | 90.80 | 85.88 | 89.94 | 89.94 | 191,253 |
21 Mar 2024 | 85.50 | 87.94 | 82.00 | 86.94 | 86.94 | 293,441 |
20 Mar 2024 | 86.94 | 87.50 | 85.80 | 87.46 | 87.46 | 140,549 |
19 Mar 2024 | 85.48 | 86.34 | 84.50 | 86.34 | 86.34 | 84,079 |
18 Mar 2024 | 84.56 | 86.14 | 84.26 | 85.66 | 85.66 | 109,952 |
15 Mar 2024 | 86.04 | 87.06 | 83.24 | 83.56 | 83.56 | 502,463 |
14 Mar 2024 | 87.36 | 87.58 | 84.86 | 86.18 | 86.18 | 123,526 |
13 Mar 2024 | 88.16 | 88.72 | 87.02 | 87.10 | 87.10 | 133,264 |
12 Mar 2024 | 86.86 | 88.10 | 86.24 | 88.00 | 88.00 | 79,705 |
11 Mar 2024 | 85.72 | 87.28 | 84.04 | 86.64 | 86.64 | 87,778 |
08 Mar 2024 | 88.00 | 88.16 | 87.12 | 87.76 | 87.76 | 73,887 |
07 Mar 2024 | 87.62 | 88.10 | 86.50 | 88.00 | 88.00 | 116,548 |
06 Mar 2024 | 86.50 | 87.80 | 85.28 | 87.64 | 87.64 | 113,662 |
05 Mar 2024 | 88.50 | 88.74 | 85.46 | 86.32 | 86.32 | 104,396 |
04 Mar 2024 | 88.28 | 89.00 | 88.12 | 88.88 | 88.88 | 68,736 |
01 Mar 2024 | 88.90 | 89.70 | 86.32 | 88.04 | 88.04 | 56,886 |
29 Feb 2024 | 87.02 | 89.04 | 87.02 | 88.18 | 88.18 | 210,233 |
28 Feb 2024 | 86.70 | 87.06 | 85.32 | 87.06 | 87.06 | 95,563 |
27 Feb 2024 | 86.60 | 87.14 | 85.52 | 86.58 | 86.58 | 84,682 |
26 Feb 2024 | 87.42 | 88.80 | 86.48 | 86.48 | 86.48 | 98,748 |
23 Feb 2024 | 87.70 | 88.24 | 87.14 | 87.40 | 87.40 | 54,070 |
22 Feb 2024 | 86.70 | 89.04 | 86.22 | 88.22 | 88.22 | 103,564 |
21 Feb 2024 | 84.94 | 85.26 | 84.20 | 84.88 | 84.88 | 64,920 |
20 Feb 2024 | 85.62 | 86.02 | 83.82 | 84.72 | 84.72 | 48,504 |
19 Feb 2024 | 85.54 | 86.28 | 84.12 | 85.98 | 85.98 | 59,128 |
16 Feb 2024 | 86.06 | 86.70 | 85.42 | 86.36 | 86.36 | 85,487 |
15 Feb 2024 | 87.76 | 87.96 | 84.34 | 85.18 | 85.18 | 108,098 |
14 Feb 2024 | 86.70 | 87.36 | 86.18 | 87.00 | 87.00 | 83,115 |
13 Feb 2024 | 87.80 | 88.00 | 84.88 | 86.78 | 86.78 | 135,201 |
12 Feb 2024 | 90.72 | 90.98 | 87.64 | 88.66 | 88.66 | 68,016 |
09 Feb 2024 | 89.60 | 90.56 | 88.30 | 90.18 | 90.18 | 191,157 |
08 Feb 2024 | 86.10 | 90.80 | 86.10 | 90.48 | 90.48 | 192,989 |
07 Feb 2024 | 84.68 | 85.30 | 84.26 | 84.56 | 84.56 | 162,186 |
06 Feb 2024 | 85.16 | 85.44 | 83.92 | 84.86 | 84.86 | 63,175 |
05 Feb 2024 | 85.06 | 86.12 | 84.50 | 84.72 | 84.72 | 108,419 |
02 Feb 2024 | 86.84 | 87.14 | 83.50 | 83.80 | 83.80 | 106,889 |
01 Feb 2024 | 86.48 | 86.58 | 85.22 | 86.02 | 86.02 | 94,731 |
31 Jan 2024 | 85.24 | 86.64 | 84.82 | 86.02 | 86.02 | 129,070 |
30 Jan 2024 | 84.90 | 87.08 | 84.24 | 86.90 | 86.90 | 110,069 |
29 Jan 2024 | 83.32 | 85.24 | 82.28 | 84.56 | 84.56 | 96,259 |
26 Jan 2024 | 85.18 | 85.20 | 83.48 | 83.66 | 83.66 | 118,354 |
25 Jan 2024 | 86.24 | 87.34 | 85.28 | 86.52 | 86.52 | 114,360 |
24 Jan 2024 | 85.50 | 87.06 | 85.12 | 86.38 | 86.38 | 95,457 |
23 Jan 2024 | 85.26 | 86.02 | 84.00 | 85.14 | 85.14 | 190,634 |
22 Jan 2024 | 81.50 | 86.24 | 81.50 | 86.08 | 86.08 | 269,035 |
19 Jan 2024 | 79.96 | 80.76 | 78.94 | 80.54 | 80.54 | 133,759 |
18 Jan 2024 | 77.98 | 80.06 | 77.94 | 79.52 | 79.52 | 187,239 |
17 Jan 2024 | 76.36 | 77.28 | 76.20 | 77.28 | 77.28 | 97,287 |
16 Jan 2024 | 75.98 | 76.90 | 75.50 | 76.88 | 76.88 | 89,358 |
15 Jan 2024 | 77.96 | 78.06 | 76.00 | 76.50 | 76.50 | 109,849 |
12 Jan 2024 | 76.18 | 78.46 | 76.16 | 78.26 | 78.26 | 165,279 |
11 Jan 2024 | 76.12 | 76.76 | 75.72 | 75.82 | 75.82 | 86,066 |
10 Jan 2024 | 75.60 | 75.70 | 74.80 | 75.62 | 75.62 | 133,270 |
09 Jan 2024 | 75.12 | 75.36 | 74.22 | 74.84 | 74.84 | 79,431 |
08 Jan 2024 | 73.94 | 75.02 | 73.10 | 74.82 | 74.82 | 66,418 |
05 Jan 2024 | 73.54 | 74.24 | 73.00 | 73.72 | 73.72 | 123,422 |
04 Jan 2024 | 75.06 | 75.32 | 72.82 | 74.06 | 74.06 | 147,352 |
03 Jan 2024 | 76.02 | 76.70 | 75.16 | 75.38 | 75.38 | 121,623 |
02 Jan 2024 | 78.82 | 78.94 | 76.04 | 76.18 | 76.18 | 95,580 |
29 Dec 2023 | 78.22 | 78.54 | 78.22 | 78.48 | 78.48 | 34,647 |
28 Dec 2023 | 78.04 | 78.60 | 77.66 | 78.22 | 78.22 | 53,899 |
27 Dec 2023 | 77.74 | 78.26 | 77.42 | 78.06 | 78.06 | 67,984 |
22 Dec 2023 | 78.28 | 78.56 | 76.84 | 77.54 | 77.54 | 107,166 |
21 Dec 2023 | 78.76 | 79.20 | 78.12 | 78.74 | 78.74 | 162,101 |
20 Dec 2023 | 79.70 | 80.02 | 78.44 | 79.12 | 79.12 | 166,445 |
19 Dec 2023 | 80.00 | 81.04 | 79.80 | 80.08 | 80.08 | 92,065 |
18 Dec 2023 | 78.98 | 79.62 | 78.64 | 79.26 | 79.26 | 94,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |