Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 78.34 | 78.34 | 77.92 | 77.92 | 77.92 | 47 |
03 Jun 2024 | 77.62 | 77.73 | 76.85 | 76.92 | 76.92 | 2,782 |
31 May 2024 | 75.99 | 76.60 | 75.87 | 76.12 | 76.12 | 3,695 |
30 May 2024 | 76.64 | 78.04 | 76.31 | 78.04 | 78.04 | 4,753 |
29 May 2024 | 78.26 | 78.26 | 77.77 | 77.81 | 77.81 | 10,548 |
28 May 2024 | 79.62 | 79.80 | 79.13 | 79.18 | 79.18 | 13,271 |
24 May 2024 | 78.84 | 79.34 | 78.67 | 79.04 | 79.04 | 4,806 |
23 May 2024 | 80.64 | 80.82 | 79.83 | 80.01 | 80.01 | 26,614 |
22 May 2024 | 82.18 | 82.18 | 81.61 | 81.43 | 81.43 | 6,854 |
21 May 2024 | 82.59 | 82.86 | 82.16 | 82.39 | 82.39 | 14,243 |
20 May 2024 | 85.05 | 85.05 | 83.70 | 83.89 | 83.89 | 4,514 |
17 May 2024 | 84.00 | 85.28 | 83.99 | 85.14 | 85.14 | 2,083 |
16 May 2024 | 82.86 | 84.00 | 82.66 | 83.74 | 83.74 | 5,251 |
15 May 2024 | 81.08 | 81.96 | 81.04 | 81.89 | 81.89 | 2,570 |
14 May 2024 | 81.36 | 81.71 | 80.65 | 81.18 | 81.18 | 12,616 |
13 May 2024 | 80.95 | 82.22 | 80.95 | 82.08 | 82.08 | 4,945 |
10 May 2024 | 80.17 | 80.74 | 80.17 | 80.21 | 80.21 | 1,104 |
09 May 2024 | 78.85 | 79.17 | 78.85 | 79.07 | 79.07 | 6,227 |
08 May 2024 | 77.25 | 77.75 | 76.77 | 77.29 | 77.29 | 21,954 |
07 May 2024 | 78.20 | 78.21 | 77.78 | 78.05 | 78.05 | 21,944 |
03 May 2024 | 78.25 | 79.41 | 78.13 | 78.58 | 78.58 | 2,175 |
02 May 2024 | 76.59 | 77.48 | 76.52 | 77.44 | 77.44 | 16,385 |
01 May 2024 | 73.65 | 74.04 | 73.65 | 74.52 | 74.52 | 1,742 |
30 Apr 2024 | 75.09 | 75.23 | 74.17 | 74.23 | 74.23 | 157 |
29 Apr 2024 | 75.42 | 75.42 | 75.05 | 75.15 | 75.15 | 4,895 |
26 Apr 2024 | 75.01 | 75.11 | 74.62 | 74.57 | 74.57 | 3,534 |
25 Apr 2024 | 73.30 | 73.49 | 72.72 | 73.17 | 73.17 | 3,803 |
24 Apr 2024 | 73.15 | 73.15 | 72.70 | 72.79 | 72.79 | 557 |
23 Apr 2024 | 71.23 | 71.63 | 71.11 | 71.51 | 71.51 | 5,554 |
22 Apr 2024 | 70.02 | 70.04 | 69.78 | 70.07 | 70.07 | 2,381 |
19 Apr 2024 | 68.82 | 69.40 | 68.82 | 69.27 | 69.27 | 1,515 |
18 Apr 2024 | 69.48 | 69.80 | 69.32 | 69.76 | 69.76 | 3,364 |
17 Apr 2024 | 68.60 | 68.85 | 68.35 | 68.41 | 68.41 | 2,987 |
16 Apr 2024 | 68.65 | 69.00 | 68.26 | 68.59 | 68.59 | 1,948 |
15 Apr 2024 | 69.95 | 69.95 | 69.74 | 69.74 | 69.74 | 3,689 |
12 Apr 2024 | 70.41 | 70.59 | 69.18 | 69.19 | 69.19 | 2,581 |
11 Apr 2024 | 71.77 | 71.77 | 71.04 | 70.90 | 70.90 | 1,251 |
10 Apr 2024 | 71.90 | 72.00 | 70.52 | 70.56 | 70.56 | 4,499 |
09 Apr 2024 | 70.53 | 70.97 | 70.42 | 70.86 | 70.86 | 7,709 |
08 Apr 2024 | 70.10 | 70.40 | 70.10 | 70.55 | 70.55 | 1,064 |
05 Apr 2024 | 70.03 | 70.04 | 69.71 | 69.81 | 69.81 | 1,549 |
04 Apr 2024 | 70.91 | 71.22 | 70.79 | 70.95 | 70.95 | 5,758 |
03 Apr 2024 | 70.40 | 70.40 | 70.09 | 70.54 | 70.54 | 7,530 |
02 Apr 2024 | 70.98 | 71.32 | 70.85 | 71.32 | 71.32 | 3,682 |
28 Mar 2024 | 69.23 | 69.78 | 69.16 | 69.68 | 69.68 | 1,692 |
27 Mar 2024 | 68.43 | 68.67 | 68.30 | 68.63 | 68.63 | 1,249 |
26 Mar 2024 | 69.68 | 69.68 | 68.95 | 69.06 | 69.06 | 2,774 |
25 Mar 2024 | 68.54 | 68.62 | 68.37 | 68.55 | 68.55 | 1,531 |
22 Mar 2024 | 68.38 | 68.65 | 68.35 | 68.51 | 68.51 | 7,161 |
21 Mar 2024 | 70.03 | 70.29 | 69.47 | 69.60 | 69.60 | 1,126 |
20 Mar 2024 | 68.98 | 69.43 | 68.77 | 69.17 | 69.17 | 1,766 |
19 Mar 2024 | 68.96 | 68.96 | 68.76 | 69.06 | 69.06 | 499 |
18 Mar 2024 | 69.74 | 69.85 | 69.42 | 69.49 | 69.49 | 5,772 |
15 Mar 2024 | 69.46 | 69.71 | 69.34 | 69.53 | 69.53 | 2,465 |
14 Mar 2024 | 70.63 | 70.69 | 69.69 | 69.80 | 69.80 | 2,740 |
13 Mar 2024 | 70.81 | 71.68 | 70.81 | 71.43 | 71.43 | 537 |
12 Mar 2024 | 70.80 | 71.27 | 70.46 | 70.75 | 70.75 | 6,245 |
11 Mar 2024 | 68.53 | 69.45 | 68.53 | 69.40 | 69.40 | 2,810 |
08 Mar 2024 | 67.59 | 67.79 | 67.27 | 67.44 | 67.44 | 3,040 |
07 Mar 2024 | 67.15 | 67.39 | 66.88 | 67.39 | 67.39 | 3,782 |
06 Mar 2024 | 67.88 | 68.55 | 67.88 | 68.28 | 68.28 | 2,111 |
05 Mar 2024 | 66.65 | 66.93 | 66.42 | 66.61 | 66.61 | 5,126 |
04 Mar 2024 | 68.61 | 68.64 | 67.47 | 67.61 | 67.61 | 789 |
01 Mar 2024 | 68.82 | 69.05 | 68.78 | 68.89 | 68.89 | 558 |
29 Feb 2024 | 68.48 | 68.48 | 67.52 | 67.45 | 67.45 | 40,082 |
28 Feb 2024 | 68.90 | 68.90 | 67.86 | 67.83 | 67.83 | 10,874 |
27 Feb 2024 | 69.87 | 70.15 | 69.85 | 70.15 | 70.15 | 6,956 |
26 Feb 2024 | 68.36 | 69.11 | 68.35 | 69.04 | 69.04 | 11,197 |
23 Feb 2024 | 69.44 | 69.76 | 69.33 | 69.44 | 69.44 | 2,935 |
22 Feb 2024 | 69.09 | 69.31 | 68.50 | 68.50 | 68.50 | 8,020 |
21 Feb 2024 | 68.00 | 68.17 | 67.82 | 67.93 | 67.93 | 2,120 |
20 Feb 2024 | 66.47 | 66.51 | 66.07 | 66.07 | 66.07 | 905 |
19 Feb 2024 | 65.94 | 66.09 | 65.94 | 66.09 | 66.09 | 1,064 |
16 Feb 2024 | 66.83 | 66.92 | 66.80 | 66.82 | 66.82 | 1,260 |
15 Feb 2024 | 65.15 | 65.53 | 65.15 | 65.42 | 65.42 | 3,902 |
14 Feb 2024 | 64.85 | 65.22 | 64.85 | 64.89 | 64.89 | 1,320 |
13 Feb 2024 | 65.67 | 65.91 | 64.16 | 64.13 | 64.13 | 8,284 |
12 Feb 2024 | 64.59 | 65.91 | 64.55 | 65.64 | 65.64 | 2,370 |
09 Feb 2024 | 63.88 | 63.88 | 63.35 | 63.79 | 63.79 | 11,018 |
08 Feb 2024 | 64.49 | 64.65 | 63.94 | 64.09 | 64.09 | 1,213 |
07 Feb 2024 | 65.33 | 66.37 | 65.18 | 65.17 | 65.17 | 10,134 |
06 Feb 2024 | 65.86 | 66.21 | 65.15 | 66.39 | 66.39 | 7,203 |
05 Feb 2024 | 62.79 | 62.79 | 62.67 | 62.92 | 62.92 | 265 |
02 Feb 2024 | 62.58 | 62.58 | 61.83 | 61.69 | 61.69 | 2,797 |
01 Feb 2024 | 63.17 | 63.48 | 62.88 | 63.04 | 63.04 | 2,704 |
31 Jan 2024 | 62.31 | 63.23 | 62.15 | 63.23 | 63.23 | 4,385 |
30 Jan 2024 | 63.47 | 63.47 | 63.08 | 63.19 | 63.19 | 4,758 |
29 Jan 2024 | 65.28 | 65.28 | 64.11 | 64.00 | 64.00 | 1,774 |
26 Jan 2024 | 64.58 | 65.12 | 64.50 | 65.29 | 65.29 | 1,714 |
25 Jan 2024 | 66.07 | 66.16 | 65.40 | 65.65 | 65.65 | 3,115 |
24 Jan 2024 | 64.76 | 66.21 | 64.61 | 65.89 | 65.89 | 6,977 |
23 Jan 2024 | 62.00 | 63.80 | 61.72 | 63.39 | 63.39 | 6,619 |
22 Jan 2024 | 60.24 | 60.95 | 60.16 | 60.84 | 60.84 | 7,980 |
19 Jan 2024 | 61.62 | 61.62 | 61.26 | 61.47 | 61.47 | 26,045 |
18 Jan 2024 | 62.06 | 62.32 | 62.05 | 62.18 | 62.18 | 3,225 |
17 Jan 2024 | 61.56 | 61.66 | 61.24 | 61.44 | 61.44 | 3,947 |
16 Jan 2024 | 64.03 | 64.34 | 63.92 | 64.05 | 64.05 | 3,268 |
15 Jan 2024 | 65.09 | 65.40 | 64.86 | 64.96 | 64.96 | 2,971 |
12 Jan 2024 | 65.77 | 66.34 | 65.62 | 66.19 | 66.19 | 2,811 |
11 Jan 2024 | 66.09 | 66.17 | 65.42 | 65.42 | 65.42 | 10,503 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |