Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
20 May 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
17 May 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
16 May 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
15 May 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
14 May 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
13 May 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
10 May 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
09 May 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
08 May 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
07 May 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
06 May 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
03 May 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
02 May 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
01 May 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
30 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
29 Apr 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
26 Apr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
25 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
24 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
23 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
22 Apr 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
19 Apr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
18 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
17 Apr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
16 Apr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
15 Apr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
12 Apr 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
11 Apr 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
10 Apr 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
09 Apr 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
08 Apr 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
05 Apr 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
04 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
03 Apr 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
02 Apr 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
01 Apr 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
28 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
27 Mar 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
26 Mar 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
25 Mar 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
22 Mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
21 Mar 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
20 Mar 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
19 Mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
18 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
15 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
14 Mar 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
13 Mar 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
12 Mar 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
11 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
08 Mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
07 Mar 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
06 Mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
05 Mar 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
04 Mar 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
01 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
29 Feb 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
28 Feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
27 Feb 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
26 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
23 Feb 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
22 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
21 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
20 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
16 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
15 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
14 Feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
13 Feb 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
12 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
09 Feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
08 Feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
07 Feb 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
06 Feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
05 Feb 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
02 Feb 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
01 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
31 Jan 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
30 Jan 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
29 Jan 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
26 Jan 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
25 Jan 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
24 Jan 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
23 Jan 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
22 Jan 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
19 Jan 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
18 Jan 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
17 Jan 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
16 Jan 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
12 Jan 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
11 Jan 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
10 Jan 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
09 Jan 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
08 Jan 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
05 Jan 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
04 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
03 Jan 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
02 Jan 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
29 Dec 2023 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |