Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
05 Jun 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
04 Jun 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
03 Jun 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
31 May 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
30 May 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
29 May 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
28 May 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
27 May 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
24 May 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
23 May 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
22 May 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
21 May 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
20 May 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
17 May 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
16 May 2024 | 72.11 | 72.11 | 72.11 | 71.62 | 71.62 | 2 |
15 May 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
14 May 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
13 May 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
10 May 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
09 May 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
08 May 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
07 May 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
06 May 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
03 May 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
02 May 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
30 Apr 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
29 Apr 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
26 Apr 2024 | 71.50 | 71.50 | 67.53 | 67.88 | 67.88 | 286 |
25 Apr 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
24 Apr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
23 Apr 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
22 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
19 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
18 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
17 Apr 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
16 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
15 Apr 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
12 Apr 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
11 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
10 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
09 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
08 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
05 Apr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
04 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
03 Apr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
02 Apr 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
28 Mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
27 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
26 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
25 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
22 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
21 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
20 Mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
19 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
18 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
15 Mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
14 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
13 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
12 Mar 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
11 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
08 Mar 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
07 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
06 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
05 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
04 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
01 Mar 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
29 Feb 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
28 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
27 Feb 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
26 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
23 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
22 Feb 2024 | 73.05 | 73.05 | 73.05 | 73.10 | 73.10 | 8 |
21 Feb 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
20 Feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
19 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
16 Feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
15 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
14 Feb 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
13 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
12 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
09 Feb 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
08 Feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
07 Feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
06 Feb 2024 | 68.75 | 68.75 | 68.75 | 70.20 | 70.20 | 2 |
05 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
02 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
01 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
31 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
30 Jan 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
29 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
26 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
25 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
19 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
18 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
17 Jan 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
16 Jan 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |