Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
31 May 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
30 May 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
29 May 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
28 May 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
24 May 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
23 May 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
22 May 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
21 May 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
20 May 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
17 May 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
16 May 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
15 May 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
14 May 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
13 May 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
10 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
09 May 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
08 May 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
07 May 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
03 May 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
02 May 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
01 May 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
30 Apr 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
25 Apr 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
24 Apr 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
23 Apr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
22 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
19 Apr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
18 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
17 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
16 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
15 Apr 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
12 Apr 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
11 Apr 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
10 Apr 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
09 Apr 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
08 Apr 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
05 Apr 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
04 Apr 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
03 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
02 Apr 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
28 Mar 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
27 Mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
26 Mar 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
25 Mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
22 Mar 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
21 Mar 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
20 Mar 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
19 Mar 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
18 Mar 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
15 Mar 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
14 Mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
13 Mar 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
12 Mar 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
11 Mar 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
08 Mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
07 Mar 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
06 Mar 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
05 Mar 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
04 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
01 Mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
29 Feb 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
28 Feb 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
27 Feb 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
26 Feb 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
23 Feb 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
22 Feb 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
21 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
20 Feb 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
19 Feb 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
16 Feb 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
15 Feb 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
14 Feb 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
13 Feb 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
12 Feb 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
09 Feb 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
08 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
07 Feb 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
06 Feb 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
05 Feb 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
02 Feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
01 Feb 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
31 Jan 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
30 Jan 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
29 Jan 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
26 Jan 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
25 Jan 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
24 Jan 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
23 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
22 Jan 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
19 Jan 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
18 Jan 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
17 Jan 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
16 Jan 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
15 Jan 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
12 Jan 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
11 Jan 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
10 Jan 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |