Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
09 May 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
08 May 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
07 May 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
06 May 2024 | 76.38 | 77.28 | 76.38 | 77.28 | 77.28 | 100 |
03 May 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
02 May 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
30 Apr 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
29 Apr 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
26 Apr 2024 | 76.94 | 76.94 | 76.62 | 76.62 | 76.62 | 15 |
25 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
24 Apr 2024 | 86.06 | 86.26 | 86.06 | 86.26 | 86.26 | 25 |
23 Apr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
22 Apr 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
19 Apr 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
18 Apr 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
17 Apr 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
16 Apr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
15 Apr 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
12 Apr 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
11 Apr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
10 Apr 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
09 Apr 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
08 Apr 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
05 Apr 2024 | 80.20 | 80.72 | 80.20 | 80.72 | 80.72 | 1 |
04 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
03 Apr 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
02 Apr 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
28 Mar 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
27 Mar 2024 | 81.00 | 81.62 | 81.00 | 81.62 | 81.62 | 15 |
26 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
25 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
22 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
21 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
20 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
19 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
18 Mar 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
15 Mar 2024 | 77.18 | 77.20 | 77.18 | 77.20 | 77.20 | - |
14 Mar 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
13 Mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
12 Mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
11 Mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
08 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
07 Mar 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
06 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
05 Mar 2024 | 80.48 | 80.48 | 80.46 | 80.46 | 80.46 | - |
04 Mar 2024 | 80.14 | 80.14 | 80.12 | 80.12 | 80.12 | - |
01 Mar 2024 | 79.84 | 80.46 | 79.84 | 80.46 | 80.46 | 15 |
29 Feb 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
28 Feb 2024 | 83.42 | 83.78 | 83.42 | 83.78 | 83.78 | 10 |
27 Feb 2024 | 82.70 | 82.72 | 82.70 | 82.72 | 82.72 | - |
26 Feb 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
23 Feb 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
22 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
21 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
20 Feb 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
19 Feb 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
16 Feb 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
15 Feb 2024 | 80.08 | 80.50 | 80.08 | 80.50 | 80.50 | 9 |
14 Feb 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
13 Feb 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
12 Feb 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
09 Feb 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
08 Feb 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
07 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
06 Feb 2024 | 81.48 | 82.50 | 81.48 | 82.50 | 82.50 | 10 |
05 Feb 2024 | 81.40 | 81.72 | 81.40 | 81.72 | 81.72 | 37 |
02 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
01 Feb 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
31 Jan 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
30 Jan 2024 | 84.52 | 84.52 | 84.10 | 84.10 | 84.10 | 220 |
29 Jan 2024 | 83.62 | 83.62 | 83.60 | 83.60 | 83.60 | - |
26 Jan 2024 | 83.78 | 83.78 | 83.60 | 83.60 | 83.60 | 110 |
25 Jan 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
24 Jan 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
23 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
22 Jan 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
19 Jan 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
18 Jan 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
17 Jan 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
16 Jan 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
15 Jan 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
12 Jan 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
11 Jan 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
10 Jan 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
09 Jan 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
08 Jan 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
05 Jan 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
04 Jan 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
03 Jan 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 1 |
02 Jan 2024 | 87.34 | 87.64 | 87.34 | 87.64 | 87.64 | 2 |
29 Dec 2023 | 87.54 | 87.66 | 87.54 | 87.66 | 87.66 | - |
28 Dec 2023 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
27 Dec 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
22 Dec 2023 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
21 Dec 2023 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
20 Dec 2023 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
19 Dec 2023 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
18 Dec 2023 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
15 Dec 2023 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |