Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
17 May 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
16 May 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
15 May 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
14 May 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
13 May 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
10 May 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
09 May 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
08 May 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
07 May 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
06 May 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
03 May 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
02 May 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
01 May 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
30 Apr 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
29 Apr 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
26 Apr 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
25 Apr 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
24 Apr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
23 Apr 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
22 Apr 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
19 Apr 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
18 Apr 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
17 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
16 Apr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
15 Apr 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
12 Apr 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
11 Apr 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
10 Apr 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
09 Apr 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
08 Apr 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - |
05 Apr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
04 Apr 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
03 Apr 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
02 Apr 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
01 Apr 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
28 Mar 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
27 Mar 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
26 Mar 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
25 Mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
22 Mar 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
21 Mar 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
20 Mar 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
19 Mar 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
18 Mar 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
15 Mar 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
14 Mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
13 Mar 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
12 Mar 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
11 Mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
08 Mar 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
07 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
06 Mar 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
05 Mar 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
04 Mar 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
01 Mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
29 Feb 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
28 Feb 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
27 Feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
26 Feb 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
23 Feb 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
22 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
21 Feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
20 Feb 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
16 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
15 Feb 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
14 Feb 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
13 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
12 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
09 Feb 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
08 Feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
07 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
06 Feb 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
05 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
02 Feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
01 Feb 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
31 Jan 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
30 Jan 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
29 Jan 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
26 Jan 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
25 Jan 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
24 Jan 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
23 Jan 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
22 Jan 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
19 Jan 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
18 Jan 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
17 Jan 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
16 Jan 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
12 Jan 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
11 Jan 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
10 Jan 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
09 Jan 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
08 Jan 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
05 Jan 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
04 Jan 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
03 Jan 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
02 Jan 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
29 Dec 2023 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
28 Dec 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |