Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
13 May 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
10 May 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
09 May 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
08 May 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
07 May 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
06 May 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
03 May 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
02 May 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
30 Apr 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
29 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
26 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
25 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
24 Apr 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
23 Apr 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
22 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
19 Apr 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
18 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
16 Apr 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
15 Apr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
12 Apr 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
10 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
09 Apr 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
08 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
05 Apr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
04 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
03 Apr 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
02 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
01 Apr 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
28 Mar 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
27 Mar 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
26 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
22 Mar 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
21 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
20 Mar 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
19 Mar 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
18 Mar 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
15 Mar 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
14 Mar 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
13 Mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
12 Mar 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
11 Mar 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
07 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
06 Mar 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
05 Mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
04 Mar 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
01 Mar 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
29 Feb 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
28 Feb 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
27 Feb 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
26 Feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
23 Feb 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
22 Feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
21 Feb 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
20 Feb 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
19 Feb 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
16 Feb 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
15 Feb 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
14 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
13 Feb 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
12 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
09 Feb 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
08 Feb 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
07 Feb 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
06 Feb 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
05 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
02 Feb 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
01 Feb 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
31 Jan 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
30 Jan 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
29 Jan 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
25 Jan 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
24 Jan 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
23 Jan 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
19 Jan 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
18 Jan 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
17 Jan 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
16 Jan 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
15 Jan 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
12 Jan 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
11 Jan 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
10 Jan 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
09 Jan 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
08 Jan 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
05 Jan 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
04 Jan 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
03 Jan 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
02 Jan 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
01 Jan 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
29 Dec 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
28 Dec 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
27 Dec 2023 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
26 Dec 2023 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
22 Dec 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
21 Dec 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
20 Dec 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
19 Dec 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
18 Dec 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
15 Dec 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |