Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
23 May 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
22 May 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
21 May 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
20 May 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
17 May 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
16 May 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
15 May 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
14 May 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
13 May 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
10 May 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
09 May 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
08 May 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
07 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
06 May 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
03 May 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
02 May 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
01 May 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
30 Apr 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
29 Apr 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
26 Apr 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
25 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
24 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
23 Apr 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
22 Apr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
19 Apr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
18 Apr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
17 Apr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
16 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
15 Apr 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
12 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
11 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
10 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
09 Apr 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
08 Apr 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
05 Apr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
04 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
03 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
02 Apr 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
01 Apr 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
28 Mar 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
27 Mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
26 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
25 Mar 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
22 Mar 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
21 Mar 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
20 Mar 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
19 Mar 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
18 Mar 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
15 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
14 Mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
13 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
12 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
11 Mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
08 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
07 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
06 Mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
05 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
04 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
01 Mar 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
29 Feb 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
28 Feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
27 Feb 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
26 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
23 Feb 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
22 Feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
21 Feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
20 Feb 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
16 Feb 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
15 Feb 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
14 Feb 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
13 Feb 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
12 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
09 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
08 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
07 Feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
06 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
05 Feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
02 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
01 Feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
31 Jan 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
30 Jan 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
29 Jan 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
26 Jan 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
25 Jan 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
24 Jan 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
23 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
22 Jan 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
19 Jan 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
18 Jan 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
17 Jan 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
16 Jan 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
12 Jan 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
11 Jan 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
10 Jan 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
09 Jan 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
08 Jan 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
05 Jan 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
04 Jan 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
03 Jan 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |