Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
16 May 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
15 May 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
14 May 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
13 May 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
10 May 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
09 May 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
08 May 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
07 May 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
06 May 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
03 May 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
02 May 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
01 May 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
30 Apr 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
29 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
26 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
25 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
24 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
23 Apr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
22 Apr 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
19 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
18 Apr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
17 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
16 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
15 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
12 Apr 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
11 Apr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
10 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
09 Apr 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
08 Apr 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
05 Apr 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
04 Apr 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
03 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
02 Apr 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
01 Apr 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
28 Mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
27 Mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
26 Mar 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
25 Mar 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
22 Mar 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
21 Mar 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
20 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
19 Mar 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
18 Mar 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
15 Mar 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
14 Mar 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
13 Mar 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
12 Mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
11 Mar 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
08 Mar 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
07 Mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
06 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
05 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
04 Mar 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
01 Mar 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
29 Feb 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
28 Feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
27 Feb 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
26 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
23 Feb 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
22 Feb 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
21 Feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
20 Feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
16 Feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
15 Feb 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
14 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
13 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
12 Feb 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
09 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
08 Feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
07 Feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
06 Feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
05 Feb 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
02 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
01 Feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
31 Jan 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
30 Jan 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
29 Jan 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
26 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
25 Jan 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
24 Jan 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
23 Jan 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
22 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
19 Jan 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
18 Jan 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
17 Jan 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
16 Jan 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
12 Jan 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
11 Jan 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
10 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
09 Jan 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
08 Jan 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
05 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
04 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
03 Jan 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
02 Jan 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
29 Dec 2023 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
28 Dec 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
27 Dec 2023 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
26 Dec 2023 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |