Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 87.21 | 87.78 | 87.18 | 87.18 | 87.18 | 3,255 |
20 May 2024 | 88.27 | 88.81 | 88.27 | 88.59 | 88.59 | 5,742 |
17 May 2024 | 86.68 | 87.60 | 86.68 | 87.60 | 87.60 | 6,534 |
16 May 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
15 May 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
14 May 2024 | 89.86 | 89.86 | 85.18 | 85.18 | 85.18 | 878 |
13 May 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
10 May 2024 | 86.15 | 88.45 | 86.14 | 88.45 | 88.45 | 1,112 |
09 May 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 7,410 |
08 May 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
07 May 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
06 May 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | 2,117 |
03 May 2024 | 80.67 | 81.82 | 80.67 | 81.46 | 81.46 | 5,093 |
02 May 2024 | 79.94 | 80.52 | 79.94 | 80.47 | 80.47 | 6,224 |
01 May 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
30 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
29 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
26 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
25 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 190 |
24 Apr 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 634 |
23 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
22 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 605 |
19 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
18 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
17 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 303 |
16 Apr 2024 | 79.85 | 81.45 | 79.85 | 81.45 | 81.45 | 480 |
15 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
12 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
11 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
10 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
09 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
08 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 185 |
05 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
04 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
03 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 127 |
02 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
01 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
28 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 217 |
27 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
26 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
25 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
22 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 201 |
21 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
20 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
19 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 270 |
18 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
15 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 220 |
14 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
13 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
12 Mar 2024 | 88.00 | 88.00 | 86.22 | 86.40 | 86.40 | 3,081 |
11 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
08 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
07 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 274 |
06 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
05 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
04 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
01 Mar 2024 | 79.79 | 82.25 | 79.79 | 82.06 | 82.06 | 5,981 |
29 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 352 |
28 Feb 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 380 |
27 Feb 2024 | 78.00 | 79.85 | 77.72 | 77.72 | 77.72 | 1,006 |
26 Feb 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
23 Feb 2024 | 80.70 | 80.70 | 79.85 | 79.85 | 79.85 | 898 |
22 Feb 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
21 Feb 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 267 |
20 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
16 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
15 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
14 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 283 |
13 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
12 Feb 2024 | 74.75 | 74.75 | 74.26 | 74.32 | 74.32 | 4,592 |
09 Feb 2024 | 73.90 | 75.75 | 73.69 | 73.90 | 73.90 | 11,996 |
08 Feb 2024 | 74.28 | 74.28 | 72.47 | 72.47 | 72.47 | 341 |
07 Feb 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 739 |
06 Feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 855 |
05 Feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 319 |
02 Feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
01 Feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
31 Jan 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
30 Jan 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 301 |
29 Jan 2024 | 72.99 | 74.32 | 72.99 | 74.32 | 74.32 | 778 |
26 Jan 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 211 |
25 Jan 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 411 |
24 Jan 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
23 Jan 2024 | 74.39 | 74.39 | 73.05 | 73.05 | 73.05 | 383 |
22 Jan 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 378 |
19 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
18 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
17 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 1,152 |
16 Jan 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1,113 |
12 Jan 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
11 Jan 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 189 |
10 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
09 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 100 |
08 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
05 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 228 |
04 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
03 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 2,405 |
02 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
29 Dec 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
28 Dec 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 215 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |