Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 69.80 | 70.22 | 69.28 | 69.50 | 69.50 | 30 |
20 May 2024 | 68.52 | 70.32 | 68.52 | 70.32 | 70.32 | - |
17 May 2024 | 69.30 | 69.40 | 67.14 | 68.76 | 68.76 | - |
16 May 2024 | 70.72 | 70.96 | 70.66 | 70.66 | 70.66 | - |
15 May 2024 | 69.42 | 71.28 | 69.36 | 71.28 | 71.28 | - |
14 May 2024 | 68.34 | 69.52 | 68.26 | 68.72 | 68.72 | - |
13 May 2024 | 69.82 | 70.30 | 68.80 | 68.80 | 68.80 | - |
10 May 2024 | 70.46 | 70.56 | 69.76 | 69.92 | 69.92 | - |
09 May 2024 | 68.02 | 70.08 | 68.02 | 70.08 | 70.08 | - |
08 May 2024 | 68.70 | 69.22 | 68.20 | 68.20 | 68.20 | - |
07 May 2024 | 66.94 | 67.24 | 66.38 | 67.24 | 67.24 | - |
06 May 2024 | 66.02 | 66.02 | 65.72 | 65.82 | 65.82 | - |
03 May 2024 | 65.20 | 66.06 | 65.06 | 65.06 | 65.06 | - |
02 May 2024 | 73.16 | 73.26 | 65.54 | 65.88 | 65.88 | - |
30 Apr 2024 | 75.34 | 75.34 | 73.34 | 73.34 | 73.34 | - |
29 Apr 2024 | 75.12 | 76.30 | 75.10 | 76.08 | 76.08 | 30 |
26 Apr 2024 | 75.06 | 75.94 | 74.58 | 75.94 | 75.94 | - |
25 Apr 2024 | 76.02 | 76.02 | 74.66 | 74.66 | 74.66 | - |
24 Apr 2024 | 76.60 | 77.10 | 76.56 | 77.06 | 77.06 | - |
23 Apr 2024 | 72.74 | 76.66 | 72.56 | 76.66 | 76.66 | - |
22 Apr 2024 | 72.58 | 73.56 | 72.58 | 73.56 | 73.56 | - |
19 Apr 2024 | 72.86 | 73.70 | 72.66 | 72.66 | 72.66 | - |
18 Apr 2024 | 77.34 | 77.34 | 73.96 | 74.20 | 74.20 | - |
17 Apr 2024 | 78.42 | 78.56 | 77.74 | 77.90 | 77.90 | - |
16 Apr 2024 | 80.04 | 80.18 | 78.90 | 79.10 | 79.10 | 20 |
15 Apr 2024 | 82.12 | 82.12 | 80.12 | 80.12 | 80.12 | - |
12 Apr 2024 | 83.74 | 84.20 | 82.12 | 82.12 | 82.12 | - |
11 Apr 2024 | 82.12 | 83.56 | 82.12 | 83.56 | 83.56 | - |
10 Apr 2024 | 82.36 | 82.66 | 82.12 | 82.12 | 82.12 | - |
09 Apr 2024 | 82.46 | 82.56 | 82.44 | 82.56 | 82.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |