Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
04 Jun 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
03 Jun 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
31 May 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
30 May 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
29 May 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
28 May 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
24 May 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
23 May 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
22 May 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
21 May 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
20 May 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
17 May 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
16 May 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
15 May 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
14 May 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
13 May 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
10 May 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
09 May 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
08 May 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
07 May 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
03 May 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
02 May 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
01 May 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
30 Apr 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
25 Apr 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
24 Apr 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
23 Apr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
22 Apr 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
19 Apr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
18 Apr 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
17 Apr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
16 Apr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
15 Apr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
12 Apr 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
11 Apr 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
10 Apr 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
09 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
08 Apr 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
05 Apr 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
04 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
03 Apr 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
02 Apr 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
28 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
27 Mar 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
26 Mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
25 Mar 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
22 Mar 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
21 Mar 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
20 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
19 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
18 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
15 Mar 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
14 Mar 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
13 Mar 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
12 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
11 Mar 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
08 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
07 Mar 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
06 Mar 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
05 Mar 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
04 Mar 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
01 Mar 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
29 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
28 Feb 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
27 Feb 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
26 Feb 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
23 Feb 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
22 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
21 Feb 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
20 Feb 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
19 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
16 Feb 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
15 Feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
14 Feb 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
13 Feb 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
12 Feb 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
09 Feb 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
08 Feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
07 Feb 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
06 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
05 Feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
02 Feb 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
01 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
31 Jan 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
30 Jan 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
29 Jan 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
26 Jan 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
25 Jan 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
24 Jan 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
23 Jan 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
22 Jan 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
19 Jan 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
18 Jan 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
17 Jan 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
16 Jan 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
15 Jan 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
12 Jan 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |