Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
03 Jun 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
31 May 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
30 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
29 May 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
28 May 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
24 May 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
23 May 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
22 May 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
21 May 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
20 May 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
17 May 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
16 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
15 May 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
14 May 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
13 May 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
10 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
09 May 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
08 May 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
07 May 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
06 May 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
03 May 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
02 May 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
01 May 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
30 Apr 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
29 Apr 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
26 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
25 Apr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
24 Apr 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
23 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
22 Apr 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
19 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
18 Apr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
17 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
16 Apr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
15 Apr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
12 Apr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
11 Apr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
10 Apr 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
09 Apr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
08 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
05 Apr 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
04 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
03 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
02 Apr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
01 Apr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
28 Mar 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
27 Mar 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
26 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
25 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
22 Mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
21 Mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
20 Mar 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
19 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
18 Mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
15 Mar 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
14 Mar 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
13 Mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
12 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
11 Mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
08 Mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
07 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
06 Mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
05 Mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
04 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
01 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
29 Feb 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
28 Feb 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
27 Feb 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
26 Feb 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
23 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
22 Feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
21 Feb 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
20 Feb 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
16 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
15 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
14 Feb 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
13 Feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
12 Feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
09 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
08 Feb 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
07 Feb 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
06 Feb 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
05 Feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
02 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
01 Feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
31 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
30 Jan 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
29 Jan 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
26 Jan 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
25 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
24 Jan 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
23 Jan 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
22 Jan 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
19 Jan 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
18 Jan 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
17 Jan 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
16 Jan 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
12 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
11 Jan 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |