Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 78.80 | 78.80 | 78.45 | 78.51 | 78.51 | 1,286 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 78.33 | 78.66 | 78.33 | 78.57 | 78.57 | 145 |
16 May 2024 | 78.26 | 78.46 | 78.21 | 78.22 | 78.22 | 1,032 |
15 May 2024 | 77.50 | 77.96 | 77.48 | 77.96 | 77.96 | 76 |
14 May 2024 | 76.81 | 77.27 | 76.81 | 77.26 | 77.26 | 2,565 |
13 May 2024 | 77.05 | 77.05 | 76.91 | 77.01 | 77.01 | 2,607 |
10 May 2024 | 76.49 | 76.79 | 76.49 | 76.79 | 76.79 | 53 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 75.81 | 75.96 | 75.79 | 75.96 | 75.96 | 26 |
07 May 2024 | 74.80 | 75.28 | 74.80 | 75.28 | 75.28 | 3,611 |
03 May 2024 | 74.03 | 74.22 | 74.03 | 74.06 | 74.06 | 926 |
02 May 2024 | 74.06 | 74.06 | 73.53 | 73.53 | 73.53 | 112,681 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 74.28 | 74.28 | 73.80 | 73.80 | 73.80 | 3,299 |
29 Apr 2024 | 74.48 | 74.50 | 74.48 | 74.50 | 74.50 | 2 |
26 Apr 2024 | 74.05 | 74.28 | 74.03 | 74.28 | 74.28 | 809 |
25 Apr 2024 | 73.86 | 73.86 | 73.25 | 73.25 | 73.25 | 1,160 |
24 Apr 2024 | 74.72 | 74.83 | 74.72 | 74.83 | 74.83 | 2,707 |
23 Apr 2024 | 74.84 | 74.95 | 74.84 | 74.95 | 74.95 | 2,396 |
22 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1 |
19 Apr 2024 | 73.05 | 73.09 | 73.05 | 73.09 | 73.09 | 10,387 |
18 Apr 2024 | 73.12 | 73.14 | 72.74 | 73.14 | 73.14 | 1,561 |
17 Apr 2024 | 73.00 | 73.28 | 73.00 | 73.28 | 73.28 | 4 |
16 Apr 2024 | 73.20 | 73.38 | 73.02 | 73.02 | 73.02 | 1,456 |
15 Apr 2024 | 74.19 | 74.19 | 73.66 | 73.66 | 73.66 | 17,454 |
12 Apr 2024 | 74.69 | 74.69 | 73.90 | 73.93 | 73.93 | 246,685 |
11 Apr 2024 | 74.37 | 74.37 | 74.16 | 74.16 | 74.16 | 19 |
10 Apr 2024 | 74.67 | 74.67 | 74.62 | 74.62 | 74.62 | 6 |
09 Apr 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 20 |
08 Apr 2024 | 74.53 | 74.76 | 74.53 | 74.73 | 74.73 | 31,333 |
05 Apr 2024 | 74.45 | 74.55 | 74.31 | 74.36 | 74.36 | 5,834 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 40,000 |
02 Apr 2024 | 75.95 | 75.95 | 75.78 | 75.78 | 75.78 | 33 |
28 Mar 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 10,464 |
27 Mar 2024 | 75.52 | 75.60 | 75.35 | 75.58 | 75.58 | 5,427 |
26 Mar 2024 | 75.27 | 75.36 | 75.24 | 75.35 | 75.35 | 4,018 |
25 Mar 2024 | 75.16 | 75.16 | 74.92 | 75.15 | 75.15 | 18 |
22 Mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 100 |
21 Mar 2024 | 75.24 | 75.40 | 75.24 | 75.40 | 75.40 | 31,292 |
20 Mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 79,200 |
19 Mar 2024 | 74.77 | 74.77 | 74.51 | 74.51 | 74.51 | 16,000 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 36 |
14 Mar 2024 | 75.67 | 75.67 | 75.26 | 75.26 | 75.26 | 1,272 |
13 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 690 |
12 Mar 2024 | 75.26 | 75.26 | 74.93 | 75.04 | 75.04 | 3,011 |
11 Mar 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 12 |
08 Mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 710 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 73.29 | 73.66 | 73.29 | 73.66 | 73.66 | 2,034 |
05 Mar 2024 | 73.13 | 73.15 | 73.13 | 73.15 | 73.15 | 1,714 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 300,000 |
29 Feb 2024 | 72.96 | 73.01 | 72.96 | 73.01 | 73.01 | 15,721 |
28 Feb 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 578 |
27 Feb 2024 | 73.03 | 73.09 | 73.03 | 73.09 | 73.09 | 600,630 |
26 Feb 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 287 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 400 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 3,470 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 71.99 | 72.17 | 71.64 | 71.64 | 71.64 | 1,640 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 100 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 1,000 |
30 Jan 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 4,934 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 72.83 | 72.83 | 72.78 | 72.78 | 72.78 | 8,218 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 71.50 | 71.57 | 71.49 | 71.49 | 71.49 | 420,640 |
23 Jan 2024 | 71.87 | 71.87 | 71.83 | 71.83 | 71.83 | 1,615 |
22 Jan 2024 | 71.96 | 71.97 | 71.96 | 71.97 | 71.97 | 24,964 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 320 |
16 Jan 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 1,300 |
15 Jan 2024 | 71.87 | 71.87 | 71.67 | 71.67 | 71.67 | 3,136 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 800 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 600 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 23,000 |
03 Jan 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 900 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 71.56 | 71.56 | 71.52 | 71.52 | 71.52 | 13,180 |
28 Dec 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 18,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |