Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
30 May 2024 | 70.29 | 70.29 | 70.27 | 70.07 | 70.07 | 578 |
29 May 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
28 May 2024 | 69.98 | 69.98 | 69.97 | 70.04 | 70.04 | 130 |
24 May 2024 | 70.41 | 70.41 | 70.32 | 70.20 | 70.20 | 508 |
23 May 2024 | 70.40 | 70.40 | 70.40 | 70.38 | 70.38 | 107 |
22 May 2024 | 70.44 | 70.44 | 70.37 | 70.43 | 70.43 | 130 |
21 May 2024 | 70.59 | 70.59 | 70.53 | 70.50 | 70.50 | 109 |
20 May 2024 | 70.61 | 70.64 | 70.57 | 70.52 | 70.52 | 2,517 |
17 May 2024 | 70.75 | 70.75 | 70.75 | 70.53 | 70.53 | 104 |
16 May 2024 | 70.73 | 70.84 | 70.61 | 70.61 | 70.61 | 35 |
15 May 2024 | 70.75 | 70.78 | 70.60 | 70.60 | 70.60 | 21 |
14 May 2024 | 71.14 | 71.14 | 70.93 | 70.86 | 70.86 | 14 |
13 May 2024 | 71.07 | 71.07 | 71.07 | 70.96 | 70.96 | - |
10 May 2024 | 71.13 | 71.31 | 71.12 | 71.11 | 71.11 | 1,334 |
09 May 2024 | 71.40 | 71.52 | 71.24 | 71.28 | 71.28 | 139 |
08 May 2024 | 71.36 | 71.36 | 71.36 | 71.20 | 71.20 | 1,256 |
07 May 2024 | 71.01 | 71.24 | 71.01 | 71.07 | 71.07 | 224 |
03 May 2024 | 70.86 | 70.86 | 70.60 | 70.75 | 70.75 | 432 |
02 May 2024 | 70.56 | 70.56 | 70.56 | 70.73 | 70.73 | 910 |
01 May 2024 | 70.58 | 70.76 | 70.32 | 70.43 | 70.43 | 1,390 |
30 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.26 | 70.26 | 71 |
29 Apr 2024 | 70.77 | 70.80 | 70.50 | 70.33 | 70.33 | 366 |
26 Apr 2024 | 70.56 | 70.69 | 70.41 | 70.74 | 70.74 | 3,180 |
25 Apr 2024 | 70.35 | 70.45 | 70.33 | 70.43 | 70.43 | 63 |
24 Apr 2024 | 71.29 | 71.29 | 71.29 | 70.79 | 70.79 | 7 |
23 Apr 2024 | 71.37 | 71.38 | 71.02 | 71.04 | 71.04 | 61 |
22 Apr 2024 | 71.24 | 71.43 | 71.23 | 71.39 | 71.39 | 313 |
19 Apr 2024 | 70.86 | 70.92 | 70.59 | 70.93 | 70.93 | 296 |
18 Apr 2024 | 70.76 | 70.76 | 70.76 | 70.66 | 70.66 | 2 |
17 Apr 2024 | 70.79 | 70.84 | 70.74 | 70.76 | 70.76 | 80 |
16 Apr 2024 | 70.70 | 70.70 | 70.51 | 70.69 | 70.69 | 627 |
15 Apr 2024 | 70.75 | 70.81 | 70.64 | 70.64 | 70.64 | 337 |
12 Apr 2024 | 70.92 | 70.92 | 70.92 | 71.07 | 71.07 | 100 |
11 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
10 Apr 2024 | 70.36 | 70.47 | 70.30 | 70.58 | 70.58 | 283 |
09 Apr 2024 | 70.12 | 70.13 | 70.12 | 70.37 | 70.37 | 52 |
08 Apr 2024 | 70.27 | 70.43 | 70.27 | 70.28 | 70.28 | 124 |
05 Apr 2024 | 70.36 | 70.53 | 70.36 | 70.43 | 70.43 | 405 |
04 Apr 2024 | 70.25 | 70.33 | 70.25 | 70.34 | 70.34 | 330 |
03 Apr 2024 | 70.61 | 70.82 | 70.36 | 70.43 | 70.43 | 442 |
02 Apr 2024 | 70.90 | 70.91 | 70.73 | 70.66 | 70.66 | 1,074 |
28 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.64 | 70.64 | 1 |
27 Mar 2024 | 70.57 | 70.72 | 70.57 | 70.64 | 70.64 | 426 |
26 Mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
25 Mar 2024 | 70.77 | 70.77 | 70.77 | 70.43 | 70.43 | 176 |
22 Mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
21 Mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
20 Mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
19 Mar 2024 | 69.54 | 69.72 | 69.54 | 69.74 | 69.74 | 15 |
18 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
15 Mar 2024 | 69.51 | 69.54 | 69.51 | 69.55 | 69.55 | 48 |
14 Mar 2024 | 69.27 | 69.27 | 69.27 | 69.57 | 69.57 | 66 |
13 Mar 2024 | 69.41 | 69.41 | 69.41 | 69.42 | 69.42 | 178 |
12 Mar 2024 | 69.53 | 69.53 | 69.53 | 69.47 | 69.47 | 115 |
11 Mar 2024 | 69.51 | 69.54 | 69.10 | 69.36 | 69.36 | 1,005 |
08 Mar 2024 | 69.26 | 69.51 | 68.96 | 69.11 | 69.11 | 395 |
07 Mar 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
06 Mar 2024 | 69.49 | 69.67 | 69.49 | 69.59 | 69.59 | 65 |
05 Mar 2024 | 69.50 | 69.67 | 69.50 | 69.60 | 69.60 | 379 |
04 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.70 | 69.70 | 429 |
01 Mar 2024 | 70.00 | 70.33 | 69.95 | 70.07 | 70.07 | 1,820 |
29 Feb 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
28 Feb 2024 | 69.65 | 69.87 | 69.56 | 69.56 | 69.56 | 11 |
27 Feb 2024 | 69.39 | 69.39 | 69.38 | 69.34 | 69.34 | 583 |
26 Feb 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
23 Feb 2024 | 69.44 | 69.48 | 69.44 | 69.48 | 69.48 | 64 |
22 Feb 2024 | 69.83 | 69.83 | 69.83 | 69.74 | 69.74 | 105 |
21 Feb 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
20 Feb 2024 | 69.34 | 69.34 | 69.34 | 69.57 | 69.57 | 4 |
19 Feb 2024 | 69.55 | 69.56 | 69.55 | 69.68 | 69.68 | 262 |
16 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
15 Feb 2024 | 69.79 | 69.79 | 69.78 | 69.89 | 69.89 | 298 |
14 Feb 2024 | 69.92 | 69.99 | 69.92 | 69.89 | 69.89 | 348 |
13 Feb 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
12 Feb 2024 | 69.61 | 69.77 | 69.60 | 69.71 | 69.71 | 10 |
09 Feb 2024 | 69.51 | 69.51 | 69.50 | 69.57 | 69.57 | 227 |
08 Feb 2024 | 69.78 | 69.78 | 69.58 | 69.58 | 69.58 | 174 |
07 Feb 2024 | 69.64 | 69.76 | 69.62 | 69.62 | 69.62 | 227 |
06 Feb 2024 | 70.00 | 70.03 | 69.96 | 69.96 | 69.96 | 40 |
05 Feb 2024 | 69.99 | 70.09 | 69.51 | 70.09 | 70.09 | 389 |
02 Feb 2024 | 69.12 | 69.45 | 69.09 | 69.45 | 69.45 | 921 |
01 Feb 2024 | 69.51 | 69.68 | 69.38 | 69.38 | 69.38 | 1,093 |
31 Jan 2024 | 69.17 | 69.31 | 69.13 | 69.31 | 69.31 | 619 |
30 Jan 2024 | 69.47 | 69.47 | 69.19 | 69.41 | 69.41 | 102 |
29 Jan 2024 | 69.05 | 69.23 | 69.05 | 69.23 | 69.23 | 275 |
26 Jan 2024 | 68.80 | 68.95 | 68.77 | 68.94 | 68.94 | 542 |
25 Jan 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
24 Jan 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
23 Jan 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
22 Jan 2024 | 68.65 | 68.87 | 68.63 | 68.63 | 68.63 | 215 |
19 Jan 2024 | 68.98 | 68.98 | 68.97 | 68.88 | 68.88 | 727 |
18 Jan 2024 | 69.12 | 69.13 | 68.94 | 68.99 | 68.99 | 269 |
17 Jan 2024 | 69.00 | 69.00 | 68.69 | 68.86 | 68.86 | 199 |
16 Jan 2024 | 69.14 | 69.22 | 69.00 | 69.00 | 69.00 | 425 |
15 Jan 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
12 Jan 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
11 Jan 2024 | 68.62 | 68.62 | 68.62 | 68.71 | 68.71 | 6 |
10 Jan 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
09 Jan 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |