Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
17 May 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
16 May 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
15 May 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
14 May 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
13 May 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
10 May 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
09 May 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
08 May 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
07 May 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
06 May 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
03 May 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
02 May 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
30 Apr 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
29 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
26 Apr 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
25 Apr 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
24 Apr 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
23 Apr 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
22 Apr 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
19 Apr 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
18 Apr 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
16 Apr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
15 Apr 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
12 Apr 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
10 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
09 Apr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
08 Apr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
05 Apr 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
04 Apr 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
03 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
02 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
01 Apr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
28 Mar 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
27 Mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
26 Mar 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
22 Mar 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
21 Mar 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
20 Mar 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
19 Mar 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
18 Mar 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
15 Mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
14 Mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
13 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
12 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
11 Mar 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
07 Mar 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
06 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
05 Mar 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
04 Mar 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
01 Mar 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
29 Feb 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
28 Feb 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
27 Feb 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
26 Feb 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
23 Feb 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
22 Feb 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
21 Feb 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
20 Feb 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
19 Feb 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
16 Feb 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
15 Feb 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
14 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
13 Feb 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
12 Feb 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
09 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
08 Feb 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
07 Feb 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
06 Feb 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
05 Feb 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
02 Feb 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
01 Feb 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
31 Jan 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
30 Jan 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
29 Jan 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
25 Jan 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
24 Jan 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
23 Jan 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
19 Jan 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
18 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
17 Jan 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
16 Jan 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
15 Jan 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
12 Jan 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
11 Jan 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
10 Jan 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
09 Jan 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
08 Jan 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
05 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
04 Jan 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
03 Jan 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
02 Jan 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
01 Jan 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
29 Dec 2023 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
28 Dec 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
27 Dec 2023 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
26 Dec 2023 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
22 Dec 2023 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
21 Dec 2023 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |