Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 85.96 | 86.31 | 85.94 | 86.25 | 86.25 | 14,951 |
06 May 2024 | 85.34 | 85.63 | 85.25 | 85.56 | 85.56 | 32,900 |
03 May 2024 | 83.80 | 84.47 | 83.76 | 84.31 | 84.31 | 22,500 |
02 May 2024 | 86.51 | 86.60 | 84.57 | 84.65 | 84.65 | 115,300 |
01 May 2024 | 89.91 | 89.97 | 89.07 | 89.75 | 89.75 | 42,900 |
30 Apr 2024 | 89.49 | 89.87 | 88.45 | 89.87 | 89.87 | 20,600 |
29 Apr 2024 | 88.35 | 88.84 | 87.00 | 87.95 | 87.95 | 46,500 |
26 Apr 2024 | 88.95 | 90.06 | 88.82 | 90.06 | 90.06 | 26,100 |
25 Apr 2024 | 87.40 | 87.66 | 87.32 | 87.63 | 87.63 | 26,900 |
24 Apr 2024 | 86.56 | 87.01 | 86.56 | 87.01 | 87.01 | 4,400 |
23 Apr 2024 | 86.41 | 86.41 | 86.12 | 86.40 | 86.40 | 23,800 |
22 Apr 2024 | 86.36 | 86.47 | 86.26 | 86.47 | 86.47 | 9,900 |
19 Apr 2024 | 85.99 | 86.13 | 85.99 | 86.13 | 86.13 | 3,100 |
18 Apr 2024 | 85.80 | 86.15 | 85.80 | 86.12 | 86.12 | 5,700 |
17 Apr 2024 | 86.03 | 86.09 | 85.60 | 85.73 | 85.73 | 19,900 |
16 Apr 2024 | 86.11 | 86.20 | 85.70 | 86.11 | 86.11 | 14,200 |
15 Apr 2024 | 85.63 | 85.77 | 85.21 | 85.59 | 85.59 | 7,400 |
12 Apr 2024 | 83.97 | 84.46 | 83.92 | 84.46 | 84.46 | 12,600 |
11 Apr 2024 | 84.18 | 84.43 | 84.18 | 84.38 | 84.38 | 6,500 |
10 Apr 2024 | 83.48 | 84.26 | 83.48 | 84.05 | 84.05 | 14,700 |
09 Apr 2024 | 82.67 | 82.79 | 82.54 | 82.69 | 82.69 | 12,800 |
08 Apr 2024 | 82.59 | 82.74 | 82.57 | 82.73 | 82.73 | 5,800 |
05 Apr 2024 | 82.51 | 82.51 | 82.18 | 82.45 | 82.45 | 8,800 |
04 Apr 2024 | 82.30 | 82.51 | 81.89 | 81.95 | 81.95 | 9,600 |
03 Apr 2024 | 82.64 | 82.73 | 82.27 | 82.41 | 82.41 | 18,500 |
02 Apr 2024 | 82.26 | 82.26 | 82.15 | 82.24 | 82.24 | 21,500 |
01 Apr 2024 | 82.27 | 82.72 | 82.24 | 82.30 | 82.30 | 28,300 |
28 Mar 2024 | 81.48 | 81.89 | 81.48 | 81.83 | 81.83 | 13,600 |
27 Mar 2024 | 81.74 | 82.00 | 81.40 | 81.69 | 81.69 | 58,400 |
26 Mar 2024 | 81.74 | 82.05 | 81.41 | 82.05 | 82.05 | 4,100 |
25 Mar 2024 | 81.54 | 82.09 | 81.54 | 81.84 | 81.84 | 26,300 |
22 Mar 2024 | 81.46 | 81.80 | 81.35 | 81.79 | 81.79 | 80,100 |
21 Mar 2024 | 81.47 | 82.03 | 81.47 | 82.01 | 82.01 | 38,500 |
20 Mar 2024 | 81.95 | 81.95 | 80.90 | 81.33 | 81.33 | 31,400 |
19 Mar 2024 | 80.60 | 81.06 | 80.60 | 81.06 | 81.06 | 18,600 |
18 Mar 2024 | 79.22 | 79.31 | 78.93 | 79.16 | 79.16 | 26,000 |
15 Mar 2024 | 78.83 | 79.03 | 78.80 | 79.03 | 79.03 | 17,900 |
14 Mar 2024 | 77.83 | 78.25 | 77.82 | 78.16 | 78.16 | 6,100 |
13 Mar 2024 | 77.50 | 77.68 | 77.32 | 77.68 | 77.68 | 12,900 |
12 Mar 2024 | 77.54 | 78.02 | 77.35 | 77.59 | 77.59 | 8,500 |
11 Mar 2024 | 76.52 | 76.93 | 76.15 | 76.72 | 76.72 | 9,500 |
08 Mar 2024 | 76.55 | 76.80 | 76.46 | 76.77 | 76.77 | 18,200 |
07 Mar 2024 | 77.49 | 78.11 | 77.49 | 77.74 | 77.74 | 12,800 |
06 Mar 2024 | 79.06 | 79.09 | 78.54 | 79.07 | 79.07 | 4,800 |
05 Mar 2024 | 79.66 | 79.89 | 79.56 | 79.60 | 79.60 | 3,700 |
04 Mar 2024 | 80.14 | 80.27 | 80.03 | 80.21 | 80.21 | 3,600 |
01 Mar 2024 | 79.97 | 79.97 | 79.44 | 79.58 | 79.58 | 15,800 |
29 Feb 2024 | 79.62 | 79.65 | 78.71 | 79.51 | 79.51 | 13,100 |
28 Feb 2024 | 80.35 | 80.38 | 80.10 | 80.29 | 80.29 | 9,500 |
27 Feb 2024 | 80.19 | 80.19 | 79.94 | 80.05 | 80.05 | 9,000 |
26 Feb 2024 | 80.25 | 80.30 | 80.16 | 80.21 | 80.21 | 6,300 |
23 Feb 2024 | 79.75 | 79.95 | 79.72 | 79.95 | 79.95 | 23,800 |
22 Feb 2024 | 79.97 | 79.99 | 79.89 | 79.93 | 79.93 | 3,900 |
21 Feb 2024 | 79.37 | 79.71 | 79.37 | 79.56 | 79.56 | 5,600 |
20 Feb 2024 | 79.14 | 79.28 | 78.97 | 79.26 | 79.26 | 11,800 |
16 Feb 2024 | 79.70 | 79.70 | 79.35 | 79.37 | 79.37 | 6,200 |
15 Feb 2024 | 78.83 | 79.39 | 78.83 | 79.09 | 79.09 | 19,800 |
14 Feb 2024 | 79.72 | 79.73 | 79.52 | 79.62 | 79.62 | 3,100 |
13 Feb 2024 | 79.36 | 79.92 | 79.36 | 79.88 | 79.88 | 11,000 |
12 Feb 2024 | 78.23 | 78.45 | 78.20 | 78.33 | 78.33 | 3,700 |
09 Feb 2024 | 78.40 | 78.40 | 78.21 | 78.21 | 78.21 | 6,300 |
08 Feb 2024 | 78.22 | 78.36 | 78.21 | 78.27 | 78.27 | 6,200 |
07 Feb 2024 | 77.00 | 77.11 | 76.42 | 77.01 | 77.01 | 12,900 |
06 Feb 2024 | 76.92 | 76.92 | 76.40 | 76.56 | 76.56 | 7,200 |
05 Feb 2024 | 77.44 | 77.62 | 77.25 | 77.43 | 77.43 | 10,100 |
02 Feb 2024 | 76.61 | 77.21 | 76.61 | 76.97 | 76.97 | 10,700 |
01 Feb 2024 | 75.02 | 75.65 | 74.38 | 74.97 | 74.97 | 41,300 |
31 Jan 2024 | 75.85 | 76.07 | 74.60 | 75.81 | 75.81 | 54,700 |
30 Jan 2024 | 75.76 | 76.48 | 75.71 | 76.16 | 76.16 | 5,700 |
29 Jan 2024 | 76.52 | 76.52 | 75.78 | 75.94 | 75.94 | 6,100 |
26 Jan 2024 | 76.26 | 76.61 | 76.26 | 76.61 | 76.61 | 3,300 |
25 Jan 2024 | 75.68 | 76.30 | 75.65 | 76.18 | 76.18 | 5,100 |
24 Jan 2024 | 75.15 | 76.00 | 75.14 | 75.96 | 75.96 | 10,700 |
23 Jan 2024 | 77.04 | 77.04 | 76.68 | 76.72 | 76.72 | 16,200 |
22 Jan 2024 | 76.13 | 76.46 | 76.11 | 76.37 | 76.37 | 10,400 |
19 Jan 2024 | 76.71 | 76.71 | 76.40 | 76.41 | 76.41 | 5,800 |
18 Jan 2024 | 76.31 | 76.47 | 76.28 | 76.45 | 76.45 | 5,400 |
17 Jan 2024 | 76.20 | 76.68 | 76.20 | 76.44 | 76.44 | 5,200 |
16 Jan 2024 | 74.62 | 75.45 | 74.62 | 75.39 | 75.39 | 6,600 |
12 Jan 2024 | 72.62 | 73.00 | 72.62 | 73.00 | 73.00 | 2,800 |
11 Jan 2024 | 74.27 | 74.30 | 73.26 | 73.55 | 73.55 | 26,900 |
10 Jan 2024 | 73.54 | 73.88 | 73.48 | 73.84 | 73.84 | 7,400 |
09 Jan 2024 | 71.81 | 72.58 | 71.76 | 72.58 | 72.58 | 12,800 |
08 Jan 2024 | 72.47 | 72.47 | 71.84 | 72.16 | 72.16 | 11,100 |
05 Jan 2024 | 73.07 | 73.19 | 71.79 | 72.70 | 72.70 | 11,800 |
04 Jan 2024 | 72.74 | 72.74 | 72.44 | 72.52 | 72.52 | 6,100 |
03 Jan 2024 | 71.20 | 71.66 | 71.07 | 71.15 | 71.15 | 13,400 |
02 Jan 2024 | 69.67 | 69.88 | 69.50 | 69.81 | 69.81 | 6,800 |
29 Dec 2023 | 69.68 | 69.68 | 68.81 | 68.94 | 68.94 | 3,000 |
28 Dec 2023 | 68.78 | 69.40 | 68.55 | 69.23 | 69.23 | 2,900 |
27 Dec 2023 | 70.14 | 70.26 | 69.42 | 69.44 | 69.44 | 6,600 |
26 Dec 2023 | 70.15 | 70.15 | 70.02 | 70.03 | 70.03 | 2,500 |
22 Dec 2023 | 69.55 | 70.06 | 69.55 | 70.01 | 70.01 | 8,500 |
21 Dec 2023 | 69.83 | 69.86 | 69.71 | 69.78 | 69.78 | 1,900 |
20 Dec 2023 | 70.90 | 71.33 | 70.83 | 71.18 | 71.18 | 5,400 |
19 Dec 2023 | 71.70 | 71.83 | 71.01 | 71.33 | 71.33 | 7,000 |
18 Dec 2023 | 70.24 | 70.60 | 70.24 | 70.34 | 70.34 | 11,400 |
15 Dec 2023 | 69.22 | 69.62 | 69.06 | 69.62 | 69.62 | 4,000 |
14 Dec 2023 | 69.13 | 69.58 | 68.91 | 68.91 | 68.91 | 65,200 |
13 Dec 2023 | 72.69 | 72.85 | 70.16 | 70.38 | 70.38 | 71,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |