Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
09 May 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
08 May 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
07 May 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
06 May 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
03 May 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
02 May 2024 | 75.61 | 75.61 | 74.98 | 75.10 | 75.10 | 59 |
01 May 2024 | 76.16 | 76.16 | 75.83 | 75.60 | 75.60 | 37 |
30 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.37 | 76.37 | 9 |
29 Apr 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
26 Apr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
25 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
24 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 20 |
23 Apr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
22 Apr 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
19 Apr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
18 Apr 2024 | 77.14 | 77.14 | 77.02 | 77.50 | 77.50 | 18 |
17 Apr 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
16 Apr 2024 | 78.19 | 78.19 | 77.50 | 78.01 | 78.01 | 27 |
15 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.60 | 78.60 | 1 |
12 Apr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
11 Apr 2024 | 78.69 | 78.69 | 78.69 | 78.63 | 78.63 | 1 |
10 Apr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
09 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
08 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
05 Apr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
04 Apr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
03 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.53 | 79.53 | 1 |
02 Apr 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
01 Apr 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
28 Mar 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
27 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
26 Mar 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
25 Mar 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
22 Mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
21 Mar 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
20 Mar 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
19 Mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
18 Mar 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
15 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
14 Mar 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
13 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2 |
12 Mar 2024 | 79.76 | 79.79 | 79.76 | 79.28 | 79.28 | 4 |
11 Mar 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
08 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
07 Mar 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
06 Mar 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
05 Mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
04 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
01 Mar 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
29 Feb 2024 | 79.91 | 79.93 | 79.91 | 79.81 | 79.81 | 13 |
28 Feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
27 Feb 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
26 Feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
23 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
22 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
21 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
20 Feb 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
16 Feb 2024 | 79.92 | 79.92 | 79.92 | 78.93 | 78.93 | 1 |
15 Feb 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
14 Feb 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
13 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
12 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
09 Feb 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
08 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
07 Feb 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
06 Feb 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
05 Feb 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
02 Feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
01 Feb 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
31 Jan 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
30 Jan 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
29 Jan 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
26 Jan 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
25 Jan 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
24 Jan 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
23 Jan 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
22 Jan 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
19 Jan 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
18 Jan 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
17 Jan 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
16 Jan 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
12 Jan 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
11 Jan 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
10 Jan 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
09 Jan 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
08 Jan 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
05 Jan 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
04 Jan 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
03 Jan 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
02 Jan 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
29 Dec 2023 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
28 Dec 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
27 Dec 2023 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
26 Dec 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
22 Dec 2023 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
21 Dec 2023 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
20 Dec 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
19 Dec 2023 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
18 Dec 2023 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |