Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
30 May 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
29 May 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
28 May 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
24 May 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
23 May 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
22 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
21 May 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
20 May 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
17 May 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
16 May 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
15 May 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
14 May 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
13 May 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
10 May 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
09 May 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
08 May 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
07 May 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
06 May 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
03 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
02 May 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
01 May 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
30 Apr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
29 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
26 Apr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
25 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
24 Apr 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
23 Apr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
22 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
19 Apr 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
18 Apr 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
17 Apr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
16 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
15 Apr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
12 Apr 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
11 Apr 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
10 Apr 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
09 Apr 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
08 Apr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
05 Apr 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
04 Apr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
03 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
02 Apr 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
01 Apr 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
28 Mar 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
27 Mar 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
26 Mar 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
25 Mar 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
22 Mar 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
21 Mar 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
20 Mar 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
19 Mar 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
18 Mar 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
15 Mar 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
14 Mar 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
13 Mar 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
12 Mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
11 Mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
08 Mar 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
07 Mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
06 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
05 Mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
04 Mar 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
01 Mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
29 Feb 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
28 Feb 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
27 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
26 Feb 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
23 Feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
22 Feb 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
21 Feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
20 Feb 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
16 Feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
15 Feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
14 Feb 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
13 Feb 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
12 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
09 Feb 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
08 Feb 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
07 Feb 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
06 Feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
05 Feb 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
02 Feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
01 Feb 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
31 Jan 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
30 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
29 Jan 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
26 Jan 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
25 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
24 Jan 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
23 Jan 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
22 Jan 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
19 Jan 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
18 Jan 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
17 Jan 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
16 Jan 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
12 Jan 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
11 Jan 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
10 Jan 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |