Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
17 May 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
16 May 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
15 May 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
14 May 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
13 May 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
10 May 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
09 May 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
08 May 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
07 May 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
06 May 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
03 May 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
02 May 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
01 May 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
30 Apr 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
29 Apr 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
26 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
25 Apr 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
24 Apr 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
23 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
22 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
19 Apr 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
18 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
17 Apr 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
16 Apr 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
15 Apr 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
12 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
11 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
10 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
09 Apr 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
08 Apr 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
05 Apr 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
04 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
03 Apr 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
02 Apr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
01 Apr 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
28 Mar 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
27 Mar 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
26 Mar 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
25 Mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
22 Mar 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
21 Mar 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
20 Mar 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
19 Mar 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
18 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
15 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
14 Mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
13 Mar 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
12 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
11 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
08 Mar 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
07 Mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
06 Mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
05 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
04 Mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
01 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
29 Feb 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
28 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
27 Feb 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
26 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
23 Feb 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
22 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
21 Feb 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
20 Feb 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
16 Feb 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
15 Feb 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
14 Feb 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
13 Feb 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
12 Feb 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
09 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
08 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
07 Feb 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
06 Feb 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
05 Feb 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
02 Feb 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
01 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
31 Jan 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
30 Jan 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
29 Jan 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
26 Jan 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
25 Jan 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
24 Jan 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
23 Jan 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
22 Jan 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
19 Jan 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
18 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
17 Jan 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
16 Jan 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
12 Jan 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
11 Jan 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
10 Jan 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
09 Jan 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
08 Jan 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
05 Jan 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
04 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
03 Jan 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
02 Jan 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
29 Dec 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
28 Dec 2023 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
27 Dec 2023 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |