Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 600 |
31 May 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
30 May 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
29 May 2024 | 79.54 | 79.83 | 79.54 | 79.83 | 79.83 | 600 |
28 May 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
27 May 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
24 May 2024 | 80.50 | 81.13 | 80.50 | 80.84 | 80.84 | 240 |
23 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
22 May 2024 | 82.79 | 83.85 | 82.79 | 83.85 | 83.85 | 40 |
21 May 2024 | 82.20 | 82.20 | 82.11 | 82.11 | 82.11 | 83 |
20 May 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
17 May 2024 | 82.49 | 82.49 | 81.26 | 81.26 | 81.26 | 28 |
16 May 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
15 May 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
14 May 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
13 May 2024 | 80.15 | 80.19 | 80.00 | 80.11 | 80.11 | 275 |
10 May 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
09 May 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
08 May 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
07 May 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
06 May 2024 | 78.92 | 79.63 | 78.92 | 79.63 | 79.63 | 50 |
03 May 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
02 May 2024 | 78.24 | 79.40 | 78.24 | 79.40 | 79.40 | 38 |
30 Apr 2024 | 79.90 | 79.90 | 79.65 | 79.65 | 79.65 | 200 |
29 Apr 2024 | 80.39 | 80.39 | 79.92 | 79.92 | 79.92 | 100 |
26 Apr 2024 | 81.81 | 81.81 | 80.18 | 80.18 | 80.18 | 215 |
25 Apr 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
24 Apr 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
23 Apr 2024 | 81.30 | 81.30 | 80.80 | 81.10 | 81.10 | 1,093 |
22 Apr 2024 | 80.48 | 80.57 | 80.48 | 80.57 | 80.57 | 140 |
19 Apr 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
18 Apr 2024 | 81.50 | 82.00 | 80.63 | 80.63 | 80.63 | 270 |
17 Apr 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
16 Apr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 6 |
15 Apr 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
12 Apr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
11 Apr 2024 | 84.80 | 85.81 | 84.80 | 85.81 | 85.81 | 15 |
10 Apr 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
09 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 25 |
08 Apr 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
05 Apr 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
04 Apr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
03 Apr 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
02 Apr 2024 | 87.34 | 87.50 | 87.20 | 87.20 | 87.20 | 725 |
28 Mar 2024 | 87.76 | 88.92 | 87.76 | 88.92 | 88.92 | 200 |
27 Mar 2024 | 86.00 | 87.34 | 85.80 | 87.34 | 87.34 | 128 |
26 Mar 2024 | 85.56 | 85.62 | 85.56 | 85.62 | 85.62 | 15 |
25 Mar 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
22 Mar 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
21 Mar 2024 | 84.86 | 86.10 | 84.86 | 86.10 | 86.10 | 50 |
20 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 12 |
19 Mar 2024 | 85.90 | 85.90 | 85.50 | 85.50 | 85.50 | 180 |
18 Mar 2024 | 83.50 | 84.50 | 83.50 | 84.10 | 84.10 | 2,000 |
15 Mar 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
14 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
13 Mar 2024 | 82.82 | 84.72 | 82.82 | 84.72 | 84.72 | 200 |
12 Mar 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
11 Mar 2024 | 83.68 | 83.78 | 83.68 | 83.78 | 83.78 | 260 |
08 Mar 2024 | 85.54 | 85.82 | 84.84 | 84.84 | 84.84 | 440 |
07 Mar 2024 | 80.46 | 85.22 | 80.46 | 85.22 | 85.22 | 185 |
06 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
05 Mar 2024 | 79.60 | 80.50 | 79.60 | 80.30 | 80.30 | 225 |
04 Mar 2024 | 78.08 | 79.74 | 78.08 | 79.74 | 79.74 | 133 |
01 Mar 2024 | 78.26 | 78.88 | 78.26 | 78.60 | 78.60 | 185 |
29 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
28 Feb 2024 | 79.44 | 79.44 | 79.34 | 79.34 | 79.34 | 80 |
27 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
26 Feb 2024 | 80.70 | 80.70 | 79.80 | 79.80 | 79.80 | 163 |
23 Feb 2024 | 80.60 | 81.28 | 80.24 | 81.28 | 81.28 | 727 |
22 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
21 Feb 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
20 Feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
19 Feb 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
16 Feb 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
15 Feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
14 Feb 2024 | 79.96 | 80.90 | 79.30 | 80.82 | 80.82 | 475 |
13 Feb 2024 | 80.42 | 80.42 | 80.24 | 80.24 | 80.24 | 55 |
12 Feb 2024 | 79.14 | 79.14 | 78.46 | 78.66 | 78.66 | 124 |
09 Feb 2024 | 79.14 | 79.32 | 79.14 | 79.32 | 79.32 | - |
08 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 30 |
07 Feb 2024 | 80.58 | 80.70 | 78.72 | 78.72 | 78.72 | 155 |
06 Feb 2024 | 79.66 | 82.26 | 79.60 | 82.26 | 82.26 | 2,464 |
05 Feb 2024 | 78.84 | 83.26 | 78.84 | 81.26 | 81.26 | 615 |
02 Feb 2024 | 72.04 | 72.56 | 71.92 | 71.92 | 71.92 | 186 |
01 Feb 2024 | 72.42 | 74.00 | 72.42 | 74.00 | 74.00 | 445 |
31 Jan 2024 | 67.98 | 72.52 | 67.98 | 72.20 | 72.20 | 108 |
30 Jan 2024 | 68.38 | 68.38 | 67.98 | 67.98 | 67.98 | 400 |
29 Jan 2024 | 67.14 | 67.42 | 67.14 | 67.42 | 67.42 | 430 |
26 Jan 2024 | 67.38 | 68.36 | 67.38 | 68.36 | 68.36 | 210 |
25 Jan 2024 | 66.48 | 66.94 | 66.48 | 66.94 | 66.94 | 30 |
24 Jan 2024 | 68.58 | 69.50 | 66.60 | 66.60 | 66.60 | 1,275 |
23 Jan 2024 | 68.54 | 69.62 | 68.54 | 69.00 | 69.00 | 430 |
22 Jan 2024 | 67.76 | 69.62 | 67.76 | 68.96 | 68.96 | 549 |
19 Jan 2024 | 68.04 | 68.92 | 68.04 | 68.92 | 68.92 | 110 |
18 Jan 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
17 Jan 2024 | 67.50 | 68.50 | 67.50 | 68.20 | 68.20 | 300 |
16 Jan 2024 | 67.20 | 68.10 | 67.20 | 68.10 | 68.10 | 100 |
15 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
12 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
11 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |