Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 73.32 | 73.32 | 60 |
17 May 2024 | 74.27 | 74.55 | 74.27 | 74.46 | 74.46 | 205 |
16 May 2024 | 75.06 | 75.06 | 74.54 | 74.54 | 74.54 | 172 |
15 May 2024 | 72.93 | 73.91 | 72.91 | 73.91 | 73.91 | 52 |
14 May 2024 | 74.07 | 74.07 | 72.67 | 72.67 | 72.67 | 663 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 2 |
09 May 2024 | 72.88 | 74.12 | 72.88 | 74.12 | 74.12 | 97 |
08 May 2024 | 72.17 | 73.65 | 72.17 | 72.92 | 72.92 | 1,429 |
07 May 2024 | 71.49 | 72.24 | 71.13 | 71.13 | 71.13 | 1,133 |
03 May 2024 | 68.44 | 68.78 | 68.44 | 68.54 | 68.54 | 349 |
02 May 2024 | 68.13 | 68.49 | 68.13 | 68.28 | 68.28 | 470 |
01 May 2024 | 69.06 | 69.22 | 68.94 | 69.22 | 69.22 | 316 |
30 Apr 2024 | 70.70 | 70.70 | 70.00 | 70.07 | 70.07 | 4 |
29 Apr 2024 | 73.82 | 73.83 | 72.86 | 72.86 | 72.86 | 203 |
26 Apr 2024 | 73.11 | 73.20 | 73.11 | 73.20 | 73.20 | 83 |
25 Apr 2024 | 72.78 | 72.87 | 72.62 | 72.62 | 72.62 | 1,092 |
24 Apr 2024 | 72.62 | 72.63 | 72.31 | 72.41 | 72.41 | 3,432 |
23 Apr 2024 | 72.81 | 72.81 | 72.62 | 72.62 | 72.62 | 770 |
22 Apr 2024 | 71.71 | 71.89 | 71.50 | 71.50 | 71.50 | 186 |
19 Apr 2024 | 70.28 | 70.95 | 70.11 | 70.95 | 70.95 | 1,521 |
18 Apr 2024 | 69.85 | 69.85 | 69.84 | 69.85 | 69.85 | 202 |
17 Apr 2024 | 71.75 | 71.75 | 71.12 | 71.12 | 71.12 | 2 |
16 Apr 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 2 |
15 Apr 2024 | 71.01 | 71.47 | 71.01 | 71.47 | 71.47 | 49 |
12 Apr 2024 | 71.48 | 71.48 | 70.64 | 70.64 | 70.64 | 219 |
11 Apr 2024 | 72.43 | 72.43 | 71.18 | 71.63 | 71.63 | 237 |
10 Apr 2024 | 72.31 | 72.31 | 71.83 | 71.83 | 71.83 | 1,391 |
09 Apr 2024 | 72.27 | 72.38 | 72.13 | 72.38 | 72.38 | 1,350 |
08 Apr 2024 | 72.68 | 73.08 | 72.68 | 73.00 | 73.00 | 188 |
05 Apr 2024 | 72.53 | 72.77 | 72.36 | 72.57 | 72.57 | 656 |
04 Apr 2024 | 73.71 | 73.90 | 73.50 | 73.50 | 73.50 | 2,122 |
03 Apr 2024 | 72.94 | 73.47 | 72.94 | 73.47 | 73.47 | 577 |
02 Apr 2024 | 74.01 | 74.01 | 73.46 | 73.57 | 73.57 | 1,197 |
28 Mar 2024 | 75.76 | 76.08 | 75.74 | 75.95 | 75.95 | 298 |
27 Mar 2024 | 73.07 | 74.42 | 73.07 | 74.42 | 74.42 | 1,502 |
26 Mar 2024 | 73.01 | 73.12 | 72.99 | 73.12 | 73.12 | 462 |
25 Mar 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 2 |
22 Mar 2024 | 73.76 | 73.76 | 72.84 | 72.90 | 72.90 | 121 |
21 Mar 2024 | 74.64 | 74.98 | 73.97 | 73.97 | 73.97 | 353 |
20 Mar 2024 | 74.71 | 74.71 | 74.52 | 74.52 | 74.52 | 1,770 |
19 Mar 2024 | 74.70 | 74.77 | 74.51 | 74.51 | 74.51 | 159 |
18 Mar 2024 | 74.49 | 74.49 | 73.71 | 73.71 | 73.71 | 336 |
15 Mar 2024 | 74.63 | 74.70 | 74.34 | 74.39 | 74.39 | 412 |
14 Mar 2024 | 75.08 | 75.15 | 74.37 | 75.15 | 75.15 | 951 |
13 Mar 2024 | 75.28 | 75.49 | 75.28 | 75.44 | 75.44 | 10 |
12 Mar 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
11 Mar 2024 | 74.74 | 75.12 | 74.72 | 74.74 | 74.74 | 153,594 |
08 Mar 2024 | 75.30 | 75.63 | 75.30 | 75.34 | 75.34 | 240 |
07 Mar 2024 | 75.47 | 75.47 | 75.02 | 75.02 | 75.02 | 45,334 |
06 Mar 2024 | 74.94 | 75.97 | 74.94 | 75.47 | 75.47 | 335 |
05 Mar 2024 | 76.40 | 76.47 | 76.40 | 76.47 | 76.47 | 684 |
04 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3 |
01 Mar 2024 | 76.48 | 77.40 | 76.26 | 77.13 | 77.13 | 576 |
29 Feb 2024 | 76.86 | 76.92 | 76.79 | 76.91 | 76.91 | 98 |
28 Feb 2024 | 78.50 | 78.50 | 74.69 | 76.04 | 76.04 | 306 |
27 Feb 2024 | 78.72 | 81.43 | 76.52 | 79.71 | 79.71 | 57,983 |
26 Feb 2024 | 79.80 | 81.36 | 79.80 | 81.03 | 81.03 | 152 |
23 Feb 2024 | 78.00 | 81.18 | 78.00 | 80.00 | 80.00 | 560 |
22 Feb 2024 | 75.08 | 76.92 | 74.98 | 76.88 | 76.88 | 239 |
21 Feb 2024 | 75.05 | 75.30 | 74.81 | 74.90 | 74.90 | 762 |
20 Feb 2024 | 75.81 | 75.81 | 75.17 | 75.17 | 75.17 | 1,103 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 75.50 | 75.62 | 75.14 | 75.61 | 75.61 | 319 |
15 Feb 2024 | 74.50 | 75.60 | 74.04 | 75.60 | 75.60 | 102 |
14 Feb 2024 | 73.23 | 73.43 | 73.23 | 73.43 | 73.43 | 175 |
13 Feb 2024 | 75.34 | 75.34 | 73.79 | 73.79 | 73.79 | 220 |
12 Feb 2024 | 73.92 | 75.41 | 73.92 | 75.41 | 75.41 | 188 |
09 Feb 2024 | 74.70 | 75.14 | 74.70 | 74.91 | 74.91 | 584 |
08 Feb 2024 | 73.54 | 74.75 | 73.32 | 73.32 | 73.32 | 390 |
07 Feb 2024 | 76.08 | 76.08 | 75.49 | 75.49 | 75.49 | 70 |
06 Feb 2024 | 75.50 | 76.24 | 75.07 | 76.24 | 76.24 | 88 |
05 Feb 2024 | 75.26 | 75.33 | 74.36 | 74.98 | 74.98 | 755 |
02 Feb 2024 | 75.69 | 76.00 | 75.30 | 76.00 | 76.00 | 373 |
01 Feb 2024 | 74.58 | 74.93 | 74.58 | 74.64 | 74.64 | 83 |
31 Jan 2024 | 75.21 | 75.40 | 75.13 | 75.16 | 75.16 | 182 |
30 Jan 2024 | 75.44 | 75.44 | 75.05 | 75.05 | 75.05 | 603 |
29 Jan 2024 | 74.17 | 74.58 | 74.17 | 74.58 | 74.58 | 54 |
26 Jan 2024 | 74.31 | 74.55 | 73.91 | 73.91 | 73.91 | 415 |
25 Jan 2024 | 73.73 | 73.80 | 73.73 | 73.80 | 73.80 | 48 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 75.13 | 75.13 | 74.20 | 74.20 | 74.20 | 24 |
22 Jan 2024 | 73.50 | 74.75 | 73.50 | 74.75 | 74.75 | 100 |
19 Jan 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 77 |
18 Jan 2024 | 72.71 | 73.10 | 72.50 | 72.81 | 72.81 | 7 |
17 Jan 2024 | 73.02 | 73.90 | 72.21 | 72.21 | 72.21 | 28 |
16 Jan 2024 | 73.36 | 73.36 | 72.45 | 72.45 | 72.45 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 10 |
11 Jan 2024 | 73.95 | 73.95 | 73.84 | 73.84 | 73.84 | 61 |
10 Jan 2024 | 75.31 | 75.54 | 75.22 | 75.45 | 75.45 | 103 |
09 Jan 2024 | 75.91 | 75.98 | 75.91 | 75.98 | 75.98 | 30 |
08 Jan 2024 | 74.89 | 74.89 | 74.88 | 74.88 | 74.88 | 26 |
05 Jan 2024 | 75.17 | 75.17 | 73.73 | 73.73 | 73.73 | 1,702 |
04 Jan 2024 | 74.62 | 74.72 | 74.62 | 74.72 | 74.72 | 11,310 |
03 Jan 2024 | 75.56 | 75.56 | 74.43 | 74.89 | 74.89 | 103 |
02 Jan 2024 | 75.79 | 76.28 | 75.35 | 76.16 | 76.16 | 130 |
29 Dec 2023 | 75.34 | 75.36 | 75.22 | 75.27 | 75.27 | 10 |
28 Dec 2023 | 76.36 | 76.37 | 76.36 | 76.36 | 76.36 | 1 |
27 Dec 2023 | 75.59 | 75.92 | 75.59 | 75.92 | 75.92 | 268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |