Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
03 May 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
02 May 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
01 May 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
30 Apr 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
29 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
26 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
25 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
24 Apr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
23 Apr 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
22 Apr 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
19 Apr 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
18 Apr 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
17 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
16 Apr 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
15 Apr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
12 Apr 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
11 Apr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
10 Apr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
09 Apr 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
08 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
05 Apr 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
04 Apr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
03 Apr 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
02 Apr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
01 Apr 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
28 Mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
27 Mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
26 Mar 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
25 Mar 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
22 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
21 Mar 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
20 Mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
19 Mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
18 Mar 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
15 Mar 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
14 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
13 Mar 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
12 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
11 Mar 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
08 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
07 Mar 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
06 Mar 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
05 Mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
04 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
01 Mar 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
29 Feb 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
28 Feb 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
27 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
26 Feb 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
23 Feb 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
22 Feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
21 Feb 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
20 Feb 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
16 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
15 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
14 Feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
13 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
12 Feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
09 Feb 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
08 Feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
07 Feb 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
06 Feb 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
05 Feb 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
02 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
01 Feb 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
31 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
30 Jan 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
29 Jan 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
26 Jan 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
25 Jan 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
24 Jan 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
23 Jan 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
22 Jan 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
19 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
18 Jan 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
17 Jan 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
16 Jan 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
12 Jan 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
11 Jan 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
10 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
09 Jan 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
08 Jan 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
05 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
04 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
03 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
02 Jan 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
29 Dec 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
28 Dec 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
27 Dec 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
26 Dec 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
22 Dec 2023 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
21 Dec 2023 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
20 Dec 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
19 Dec 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
18 Dec 2023 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
15 Dec 2023 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
14 Dec 2023 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
13 Dec 2023 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |