Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
21 May 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
20 May 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
17 May 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
16 May 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
15 May 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
14 May 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
13 May 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
10 May 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
09 May 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
08 May 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
07 May 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
06 May 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
03 May 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
02 May 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
01 May 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
30 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
29 Apr 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
26 Apr 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
25 Apr 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
24 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
23 Apr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
22 Apr 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
19 Apr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
18 Apr 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
17 Apr 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
16 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
15 Apr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
12 Apr 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
11 Apr 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
10 Apr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
09 Apr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
08 Apr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
05 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
04 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
03 Apr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
02 Apr 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
01 Apr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
28 Mar 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
27 Mar 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
26 Mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
25 Mar 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
22 Mar 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
21 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
20 Mar 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
19 Mar 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
18 Mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
15 Mar 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
14 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
13 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
12 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
11 Mar 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
08 Mar 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
07 Mar 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
06 Mar 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
05 Mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
04 Mar 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
01 Mar 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
29 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
28 Feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
27 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
26 Feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
23 Feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
22 Feb 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
21 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
20 Feb 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
16 Feb 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
15 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
14 Feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
13 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
12 Feb 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
09 Feb 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
08 Feb 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
07 Feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
06 Feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
05 Feb 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
02 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
01 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
31 Jan 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
30 Jan 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
29 Jan 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
26 Jan 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
25 Jan 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
24 Jan 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
23 Jan 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
22 Jan 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
19 Jan 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
18 Jan 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
17 Jan 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
16 Jan 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
12 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
11 Jan 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
10 Jan 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
09 Jan 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
08 Jan 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
05 Jan 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
04 Jan 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
03 Jan 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
02 Jan 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |