Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
06 Jun 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
05 Jun 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
04 Jun 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
03 Jun 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
31 May 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
30 May 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
29 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
28 May 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
24 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
23 May 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
22 May 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
21 May 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
20 May 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
17 May 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
16 May 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
15 May 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
14 May 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
13 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
10 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
09 May 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
08 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
07 May 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
03 May 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
02 May 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
01 May 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
30 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
29 Apr 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
26 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
25 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
24 Apr 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
23 Apr 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
22 Apr 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
19 Apr 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
18 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
17 Apr 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
16 Apr 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
15 Apr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
12 Apr 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
11 Apr 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
10 Apr 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
09 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
08 Apr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
05 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
04 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
03 Apr 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
02 Apr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
28 Mar 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
27 Mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
26 Mar 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
25 Mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
22 Mar 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
21 Mar 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
20 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
19 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
18 Mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
15 Mar 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
14 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
13 Mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
12 Mar 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
11 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
08 Mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
07 Mar 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
06 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
05 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
04 Mar 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
01 Mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
29 Feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
28 Feb 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
27 Feb 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
26 Feb 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
23 Feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
22 Feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
21 Feb 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
20 Feb 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
19 Feb 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
16 Feb 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
15 Feb 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
14 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
13 Feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
12 Feb 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
09 Feb 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
08 Feb 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
07 Feb 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
06 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
05 Feb 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
02 Feb 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
01 Feb 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
31 Jan 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
30 Jan 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
29 Jan 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
26 Jan 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
25 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
24 Jan 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
23 Jan 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
22 Jan 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
19 Jan 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
18 Jan 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
17 Jan 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
16 Jan 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |