Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 76.20 | 76.40 | 75.95 | 76.15 | 76.15 | 145 |
30 May 2024 | 76.10 | 76.15 | 75.85 | 76.15 | 76.15 | 457 |
29 May 2024 | 76.25 | 76.25 | 75.85 | 76.10 | 76.10 | 988 |
28 May 2024 | 76.40 | 76.40 | 76.20 | 76.20 | 76.20 | 1,182 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 76.40 | 76.40 | 76.15 | 76.35 | 76.35 | 521 |
23 May 2024 | 76.50 | 76.50 | 75.50 | 76.45 | 76.45 | 610 |
22 May 2024 | 76.60 | 76.60 | 76.50 | 76.60 | 76.60 | 1,859 |
21 May 2024 | 76.40 | 76.50 | 76.30 | 76.40 | 76.40 | 1,292 |
20 May 2024 | 76.40 | 76.70 | 76.40 | 76.60 | 76.60 | 183 |
17 May 2024 | 76.70 | 76.70 | 76.40 | 76.40 | 76.40 | 653 |
16 May 2024 | 76.70 | 76.75 | 76.40 | 76.60 | 76.60 | 430 |
15 May 2024 | 76.85 | 76.90 | 76.75 | 76.80 | 76.80 | 586 |
14 May 2024 | 76.85 | 77.00 | 76.65 | 76.75 | 76.75 | 447 |
13 May 2024 | 76.90 | 76.90 | 76.60 | 76.75 | 76.75 | 1,373 |
10 May 2024 | 76.95 | 76.95 | 76.85 | 76.85 | 76.85 | 1,326 |
09 May 2024 | 77.00 | 77.05 | 76.90 | 76.90 | 76.90 | 1,598 |
08 May 2024 | 77.05 | 77.05 | 76.90 | 76.95 | 76.95 | 176 |
07 May 2024 | 77.00 | 77.15 | 76.90 | 77.05 | 77.05 | 1,248 |
06 May 2024 | 76.95 | 77.00 | 76.80 | 76.90 | 76.90 | 2,764 |
03 May 2024 | 76.60 | 77.00 | 76.60 | 76.85 | 76.85 | 2,819 |
02 May 2024 | 76.15 | 76.40 | 76.15 | 76.30 | 76.30 | 2,595 |
01 May 2024 | 76.10 | 76.50 | 75.95 | 76.20 | 76.20 | 1,228 |
30 Apr 2024 | 76.25 | 76.60 | 76.20 | 76.40 | 76.40 | 2,271 |
29 Apr 2024 | 76.30 | 76.95 | 76.25 | 76.35 | 76.35 | 2,226 |
26 Apr 2024 | 75.50 | 76.10 | 75.50 | 76.05 | 76.05 | 3,973 |
25 Apr 2024 | 74.00 | 75.10 | 73.95 | 74.15 | 74.15 | 4,958 |
24 Apr 2024 | 73.80 | 74.45 | 73.80 | 74.15 | 74.15 | 1,500 |
23 Apr 2024 | 73.60 | 74.30 | 73.60 | 74.05 | 74.05 | 2,484 |
22 Apr 2024 | 73.55 | 73.55 | 73.35 | 73.55 | 73.55 | 3,794 |
19 Apr 2024 | 73.30 | 73.40 | 73.25 | 73.35 | 73.35 | 374 |
18 Apr 2024 | 73.35 | 73.60 | 73.20 | 73.35 | 73.35 | 1,022 |
17 Apr 2024 | 73.40 | 73.40 | 73.05 | 73.20 | 73.20 | 1,265 |
16 Apr 2024 | 73.40 | 73.50 | 72.90 | 73.15 | 73.15 | 2,443 |
15 Apr 2024 | 73.60 | 73.85 | 73.15 | 73.50 | 73.50 | 305 |
12 Apr 2024 | 74.00 | 74.00 | 73.05 | 73.45 | 73.45 | 2,796 |
11 Apr 2024 | 74.15 | 74.20 | 73.90 | 74.00 | 74.00 | 309 |
10 Apr 2024 | 74.15 | 74.25 | 73.80 | 74.05 | 74.05 | 409 |
09 Apr 2024 | 74.25 | 74.40 | 73.70 | 74.15 | 74.15 | 240 |
08 Apr 2024 | 74.30 | 74.40 | 74.25 | 74.30 | 74.30 | 538 |
05 Apr 2024 | 74.10 | 74.25 | 74.05 | 74.15 | 74.15 | 854 |
04 Apr 2024 | 74.50 | 74.60 | 73.95 | 74.40 | 74.40 | 1,509 |
03 Apr 2024 | 74.25 | 74.60 | 74.25 | 74.35 | 74.35 | 1,256 |
02 Apr 2024 | 74.10 | 74.35 | 74.10 | 74.15 | 74.15 | 486 |
01 Apr 2024 | 74.55 | 74.55 | 74.50 | 74.50 | 74.50 | 24 |
28 Mar 2024 | 74.80 | 74.80 | 74.50 | 74.60 | 74.60 | 1,301 |
27 Mar 2024 | 74.45 | 74.55 | 74.40 | 74.55 | 74.55 | 157 |
26 Mar 2024 | 74.45 | 74.45 | 74.40 | 74.40 | 74.40 | 105 |
25 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 2 |
22 Mar 2024 | 74.40 | 74.40 | 74.30 | 74.35 | 74.35 | 760 |
21 Mar 2024 | 74.60 | 74.60 | 74.45 | 74.50 | 74.50 | 123 |
20 Mar 2024 | 74.40 | 74.40 | 74.35 | 74.40 | 74.40 | 543 |
19 Mar 2024 | 74.35 | 74.40 | 74.30 | 74.35 | 74.35 | 331 |
18 Mar 2024 | 74.35 | 74.40 | 74.30 | 74.40 | 74.40 | 1,194 |
15 Mar 2024 | 74.25 | 74.25 | 73.90 | 74.05 | 74.05 | 3,078 |
14 Mar 2024 | 74.40 | 74.40 | 74.25 | 74.30 | 74.30 | 421 |
13 Mar 2024 | 74.45 | 74.55 | 74.30 | 74.40 | 74.40 | 581 |
12 Mar 2024 | 74.70 | 74.70 | 74.40 | 74.50 | 74.50 | 290 |
11 Mar 2024 | 74.50 | 74.50 | 74.35 | 74.45 | 74.45 | 336 |
08 Mar 2024 | 74.70 | 74.70 | 74.60 | 74.65 | 74.65 | 361 |
07 Mar 2024 | 74.90 | 74.95 | 74.60 | 74.70 | 74.70 | 1,351 |
06 Mar 2024 | 74.65 | 74.70 | 74.45 | 74.55 | 74.55 | 781 |
05 Mar 2024 | 74.70 | 74.70 | 74.50 | 74.55 | 74.55 | 1,011 |
04 Mar 2024 | 74.30 | 74.80 | 74.30 | 74.65 | 74.65 | 400 |
01 Mar 2024 | 74.50 | 74.65 | 74.45 | 74.55 | 74.55 | 664 |
29 Feb 2024 | 74.30 | 74.45 | 74.25 | 74.30 | 74.30 | 1,527 |
28 Feb 2024 | 73.90 | 74.05 | 73.90 | 74.00 | 74.00 | 574 |
27 Feb 2024 | 73.80 | 73.90 | 73.65 | 73.85 | 73.85 | 86 |
26 Feb 2024 | 73.60 | 73.65 | 73.60 | 73.60 | 73.60 | 158 |
23 Feb 2024 | 73.75 | 73.75 | 73.55 | 73.70 | 73.70 | 165 |
22 Feb 2024 | 73.55 | 73.75 | 73.45 | 73.55 | 73.55 | 1,244 |
21 Feb 2024 | 73.20 | 73.50 | 73.15 | 73.30 | 73.30 | 409 |
20 Feb 2024 | 73.10 | 73.20 | 73.05 | 73.20 | 73.20 | 1,054 |
16 Feb 2024 | 73.15 | 73.30 | 73.15 | 73.25 | 73.25 | 753 |
15 Feb 2024 | 73.15 | 73.15 | 72.90 | 73.00 | 73.00 | 284 |
14 Feb 2024 | 72.90 | 73.10 | 72.90 | 73.00 | 73.00 | 370 |
13 Feb 2024 | 73.05 | 73.05 | 72.80 | 72.85 | 72.85 | 1,573 |
12 Feb 2024 | 73.00 | 73.25 | 73.00 | 73.15 | 73.15 | 1,500 |
09 Feb 2024 | 73.15 | 73.40 | 73.10 | 73.15 | 73.15 | 374 |
08 Feb 2024 | 72.90 | 72.90 | 72.80 | 72.80 | 72.80 | 130 |
07 Feb 2024 | 72.65 | 72.95 | 72.65 | 72.75 | 72.75 | 578 |
06 Feb 2024 | 72.50 | 72.65 | 72.45 | 72.50 | 72.50 | 3,623 |
05 Feb 2024 | 72.50 | 72.80 | 72.40 | 72.55 | 72.55 | 1,928 |
02 Feb 2024 | 72.60 | 72.80 | 72.55 | 72.65 | 72.65 | 2,636 |
01 Feb 2024 | 71.65 | 71.80 | 71.35 | 71.55 | 71.55 | 5,664 |
31 Jan 2024 | 71.80 | 71.85 | 71.65 | 71.85 | 71.85 | 2,407 |
30 Jan 2024 | 71.95 | 72.00 | 71.85 | 71.85 | 71.85 | 1,884 |
29 Jan 2024 | 71.70 | 71.70 | 71.60 | 71.65 | 71.65 | 1,265 |
26 Jan 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 5 |
25 Jan 2024 | 71.60 | 71.60 | 71.50 | 71.55 | 71.55 | 316 |
24 Jan 2024 | 71.40 | 71.75 | 71.40 | 71.50 | 71.50 | 2,170 |
23 Jan 2024 | 71.30 | 71.80 | 70.90 | 71.25 | 71.25 | 773 |
22 Jan 2024 | 71.20 | 71.20 | 71.05 | 71.10 | 71.10 | 257 |
19 Jan 2024 | 70.85 | 71.40 | 70.80 | 70.95 | 70.95 | 413 |
18 Jan 2024 | 71.05 | 71.05 | 70.70 | 70.90 | 70.90 | 783 |
17 Jan 2024 | 71.00 | 71.15 | 70.35 | 70.90 | 70.90 | 911 |
16 Jan 2024 | 71.00 | 71.15 | 70.95 | 71.05 | 71.05 | 2,354 |
12 Jan 2024 | 71.40 | 71.40 | 71.05 | 71.15 | 71.15 | 1,245 |
11 Jan 2024 | 71.10 | 71.20 | 71.00 | 71.05 | 71.05 | 972 |
10 Jan 2024 | 70.85 | 71.30 | 70.85 | 71.00 | 71.00 | 1,611 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |