Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
07 May 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
06 May 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
03 May 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
02 May 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
01 May 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
30 Apr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
29 Apr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
26 Apr 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
25 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
24 Apr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
23 Apr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
22 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
19 Apr 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
18 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
17 Apr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
16 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
15 Apr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
12 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
11 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
10 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
09 Apr 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
08 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
05 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
04 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
03 Apr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
02 Apr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
01 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
28 Mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
27 Mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
26 Mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
25 Mar 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
22 Mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
21 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
20 Mar 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
19 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
18 Mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
15 Mar 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
14 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
13 Mar 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
12 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
11 Mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
08 Mar 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
07 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
06 Mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
05 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
04 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
01 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
29 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
28 Feb 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
27 Feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
26 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
23 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
22 Feb 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
21 Feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
20 Feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
16 Feb 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
15 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
14 Feb 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
13 Feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
12 Feb 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
09 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
08 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
07 Feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
06 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
05 Feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
02 Feb 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
01 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
31 Jan 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
30 Jan 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
29 Jan 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
26 Jan 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
25 Jan 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
24 Jan 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
23 Jan 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
22 Jan 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
19 Jan 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
18 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
17 Jan 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
16 Jan 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
12 Jan 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
11 Jan 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
10 Jan 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
09 Jan 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
08 Jan 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
05 Jan 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
04 Jan 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
03 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
02 Jan 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
29 Dec 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
28 Dec 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
27 Dec 2023 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
26 Dec 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
22 Dec 2023 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
21 Dec 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
20 Dec 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
19 Dec 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
18 Dec 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
15 Dec 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |