Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 80.60 | 80.80 | 80.24 | 80.36 | 80.36 | 31,196 |
04 Jun 2024 | 80.76 | 80.96 | 79.10 | 80.36 | 80.36 | 1,506,126 |
03 Jun 2024 | 81.72 | 82.26 | 80.60 | 80.86 | 80.86 | 1,144,365 |
31 May 2024 | 81.08 | 81.60 | 80.12 | 80.58 | 80.58 | 2,193,493 |
30 May 2024 | 80.44 | 81.26 | 80.38 | 81.04 | 81.04 | 882,247 |
29 May 2024 | 81.38 | 81.76 | 80.62 | 80.78 | 80.78 | 942,365 |
28 May 2024 | 82.16 | 82.76 | 81.32 | 81.66 | 81.66 | 965,328 |
27 May 2024 | 81.78 | 82.12 | 81.72 | 81.94 | 81.94 | 371,285 |
24 May 2024 | 80.94 | 81.84 | 80.92 | 81.70 | 81.70 | 719,685 |
23 May 2024 | 80.12 | 81.56 | 80.02 | 81.38 | 81.38 | 913,749 |
22 May 2024 | 80.76 | 80.80 | 79.98 | 80.14 | 80.14 | 895,298 |
21 May 2024 | 81.72 | 81.80 | 80.42 | 80.82 | 80.82 | 773,524 |
20 May 2024 | 81.38 | 81.96 | 81.30 | 81.62 | 81.62 | 262,965 |
17 May 2024 | 81.00 | 81.68 | 80.36 | 81.38 | 81.38 | 1,220,383 |
16 May 2024 | 82.46 | 82.50 | 81.46 | 81.60 | 81.60 | 1,043,272 |
15 May 2024 | 81.60 | 82.70 | 81.16 | 82.66 | 82.66 | 1,214,801 |
14 May 2024 | 80.70 | 81.48 | 80.54 | 81.26 | 81.26 | 849,720 |
13 May 2024 | 80.82 | 81.36 | 80.56 | 80.82 | 80.82 | 763,936 |
10 May 2024 | 80.40 | 81.26 | 80.36 | 80.74 | 80.74 | 1,055,428 |
09 May 2024 | 79.30 | 80.54 | 79.04 | 80.24 | 80.24 | 684,224 |
08 May 2024 | 78.60 | 80.52 | 78.56 | 79.50 | 79.50 | 1,075,897 |
07 May 2024 | 78.00 | 79.00 | 77.88 | 78.40 | 78.40 | 983,906 |
06 May 2024 | 77.88 | 78.56 | 77.68 | 77.76 | 77.76 | 605,204 |
03 May 2024 | 76.30 | 78.38 | 75.94 | 77.70 | 77.70 | 1,131,997 |
02 May 2024 | 75.40 | 76.22 | 74.96 | 75.70 | 75.70 | 1,313,777 |
30 Apr 2024 | 74.92 | 75.60 | 74.64 | 74.66 | 74.66 | 1,133,117 |
29 Apr 2024 | 75.42 | 75.56 | 74.52 | 74.70 | 74.70 | 1,180,241 |
26 Apr 2024 | 72.50 | 75.26 | 72.46 | 75.24 | 75.24 | 1,714,163 |
25 Apr 2024 | 70.54 | 70.82 | 69.52 | 70.40 | 70.40 | 962,923 |
24 Apr 2024 | 70.76 | 71.26 | 70.34 | 70.82 | 70.82 | 843,992 |
23 Apr 2024 | 70.70 | 70.80 | 69.84 | 70.46 | 70.46 | 963,067 |
22 Apr 2024 | 70.92 | 71.02 | 70.10 | 70.40 | 70.40 | 625,778 |
19 Apr 2024 | 70.12 | 70.72 | 69.38 | 70.26 | 70.26 | 906,920 |
18 Apr 2024 | 71.00 | 71.44 | 70.58 | 71.20 | 71.20 | 710,320 |
17 Apr 2024 | 70.64 | 72.00 | 70.64 | 71.08 | 71.08 | 737,128 |
16 Apr 2024 | 70.96 | 71.12 | 70.38 | 70.70 | 70.70 | 840,842 |
15 Apr 2024 | 72.26 | 73.00 | 71.80 | 72.06 | 72.06 | 689,178 |
12 Apr 2024 | 72.94 | 73.30 | 71.34 | 71.90 | 71.90 | 962,434 |
11 Apr 2024 | 72.40 | 72.94 | 71.42 | 71.94 | 71.94 | 1,077,909 |
10 Apr 2024 | 73.78 | 73.98 | 71.48 | 72.72 | 72.72 | 1,012,132 |
09 Apr 2024 | 74.18 | 74.22 | 73.06 | 73.26 | 73.26 | 763,736 |
08 Apr 2024 | 73.38 | 74.86 | 73.38 | 74.30 | 74.30 | 892,366 |
05 Apr 2024 | 72.78 | 73.42 | 72.32 | 73.36 | 73.36 | 1,105,380 |
04 Apr 2024 | 73.00 | 74.64 | 72.86 | 74.26 | 74.26 | 1,104,459 |
03 Apr 2024 | 71.60 | 73.16 | 71.40 | 73.10 | 73.10 | 980,813 |
02 Apr 2024 | 71.60 | 72.52 | 71.34 | 71.46 | 71.46 | 900,623 |
28 Mar 2024 | 72.25 | 72.40 | 71.53 | 71.93 | 71.93 | 993,304 |
27 Mar 2024 | 71.49 | 72.45 | 71.35 | 72.17 | 72.17 | 808,772 |
26 Mar 2024 | 70.39 | 71.47 | 70.34 | 71.44 | 71.44 | 829,741 |
25 Mar 2024 | 70.80 | 70.92 | 69.84 | 70.53 | 70.53 | 988,831 |
22 Mar 2024 | 71.10 | 71.53 | 70.38 | 70.87 | 70.87 | 933,134 |
21 Mar 2024 | 71.50 | 71.58 | 70.22 | 71.50 | 71.50 | 1,315,604 |
20 Mar 2024 | 70.00 | 70.88 | 69.98 | 70.50 | 70.50 | 742,108 |
19 Mar 2024 | 68.92 | 70.00 | 68.70 | 70.00 | 70.00 | 926,378 |
18 Mar 2024 | 69.96 | 70.00 | 69.01 | 69.13 | 69.13 | 842,164 |
15 Mar 2024 | 69.22 | 70.39 | 69.07 | 69.71 | 69.71 | 1,800,708 |
14 Mar 2024 | 69.95 | 70.00 | 69.03 | 69.15 | 69.15 | 1,038,374 |
13 Mar 2024 | 69.73 | 69.85 | 68.99 | 69.84 | 69.84 | 792,710 |
12 Mar 2024 | 68.43 | 69.52 | 67.53 | 69.52 | 69.52 | 1,005,281 |
11 Mar 2024 | 67.92 | 68.45 | 67.62 | 68.15 | 68.15 | 563,680 |
08 Mar 2024 | 68.97 | 69.23 | 68.12 | 68.55 | 68.55 | 755,023 |
07 Mar 2024 | 67.55 | 69.50 | 67.48 | 69.22 | 69.22 | 941,662 |
06 Mar 2024 | 67.91 | 68.41 | 67.71 | 68.14 | 68.14 | 745,540 |
05 Mar 2024 | 68.16 | 68.69 | 67.53 | 68.06 | 68.06 | 806,465 |
04 Mar 2024 | 69.00 | 69.32 | 68.44 | 68.97 | 68.97 | 859,021 |
01 Mar 2024 | 72.28 | 73.60 | 67.11 | 68.60 | 68.60 | 2,119,689 |
29 Feb 2024 | 71.35 | 71.68 | 70.80 | 71.20 | 71.20 | 1,618,440 |
28 Feb 2024 | 70.14 | 71.31 | 70.12 | 71.29 | 71.29 | 652,863 |
27 Feb 2024 | 69.65 | 70.41 | 69.62 | 70.23 | 70.23 | 622,347 |
26 Feb 2024 | 70.41 | 70.52 | 69.89 | 69.99 | 69.99 | 648,521 |
23 Feb 2024 | 69.63 | 70.48 | 69.12 | 70.19 | 70.19 | 848,242 |
22 Feb 2024 | 68.75 | 69.64 | 68.42 | 69.64 | 69.64 | 1,005,495 |
21 Feb 2024 | 68.24 | 68.47 | 67.09 | 68.42 | 68.42 | 1,139,707 |
20 Feb 2024 | 68.37 | 68.72 | 68.04 | 68.30 | 68.30 | 780,416 |
19 Feb 2024 | 68.30 | 68.72 | 67.64 | 68.55 | 68.55 | 586,292 |
16 Feb 2024 | 69.81 | 70.07 | 68.98 | 69.13 | 69.13 | 921,645 |
15 Feb 2024 | 69.20 | 70.31 | 69.07 | 69.66 | 69.66 | 1,326,645 |
14 Feb 2024 | 67.78 | 68.48 | 67.70 | 67.95 | 67.95 | 711,120 |
13 Feb 2024 | 68.76 | 68.81 | 67.33 | 68.14 | 68.14 | 1,141,749 |
12 Feb 2024 | 68.19 | 69.14 | 68.19 | 69.14 | 69.14 | 973,935 |
09 Feb 2024 | 67.59 | 68.20 | 67.45 | 67.78 | 67.78 | 760,402 |
08 Feb 2024 | 67.00 | 68.11 | 66.50 | 67.67 | 67.67 | 1,150,528 |
07 Feb 2024 | 66.37 | 67.51 | 65.55 | 66.96 | 66.96 | 1,661,751 |
06 Feb 2024 | 66.02 | 66.26 | 65.43 | 65.95 | 65.95 | 743,643 |
05 Feb 2024 | 66.01 | 66.23 | 65.17 | 65.41 | 65.41 | 777,012 |
02 Feb 2024 | 65.72 | 66.60 | 65.40 | 66.21 | 66.21 | 1,334,621 |
01 Feb 2024 | 65.63 | 65.98 | 64.87 | 65.14 | 65.14 | 890,232 |
31 Jan 2024 | 65.91 | 66.31 | 65.69 | 65.84 | 65.84 | 1,253,765 |
30 Jan 2024 | 64.60 | 65.89 | 64.32 | 65.89 | 65.89 | 1,084,756 |
29 Jan 2024 | 64.68 | 64.94 | 64.14 | 64.30 | 64.30 | 865,865 |
26 Jan 2024 | 63.58 | 65.18 | 63.46 | 64.57 | 64.57 | 1,194,797 |
25 Jan 2024 | 63.20 | 63.47 | 62.40 | 63.44 | 63.44 | 666,869 |
24 Jan 2024 | 62.00 | 63.82 | 61.73 | 63.40 | 63.40 | 1,133,703 |
23 Jan 2024 | 64.13 | 64.30 | 62.13 | 62.18 | 62.18 | 1,023,762 |
22 Jan 2024 | 62.66 | 63.07 | 62.27 | 62.43 | 62.43 | 540,826 |
19 Jan 2024 | 62.99 | 63.09 | 61.55 | 61.81 | 61.81 | 1,070,313 |
18 Jan 2024 | 61.77 | 62.78 | 61.43 | 62.53 | 62.53 | 1,280,172 |
17 Jan 2024 | 61.77 | 62.09 | 61.27 | 61.72 | 61.72 | 838,436 |
16 Jan 2024 | 62.74 | 62.98 | 62.43 | 62.70 | 62.70 | 723,955 |
15 Jan 2024 | 63.36 | 63.53 | 63.21 | 63.48 | 63.48 | 470,152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |