Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
30 May 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
29 May 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
28 May 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
24 May 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
23 May 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
22 May 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
21 May 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
20 May 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
17 May 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
16 May 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
15 May 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
14 May 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
13 May 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
10 May 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
09 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
08 May 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
07 May 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
06 May 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
03 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
02 May 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
01 May 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
30 Apr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
29 Apr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
26 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
25 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
24 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
23 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
22 Apr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
19 Apr 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
18 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
17 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
16 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
15 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
12 Apr 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
11 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
10 Apr 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
09 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
08 Apr 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
05 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
04 Apr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
03 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
02 Apr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
01 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
28 Mar 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
27 Mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
26 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
25 Mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
22 Mar 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
21 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
20 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
19 Mar 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
18 Mar 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
15 Mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
14 Mar 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
13 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
12 Mar 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
11 Mar 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
08 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
07 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
06 Mar 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
05 Mar 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
04 Mar 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
01 Mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
29 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
28 Feb 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
27 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
26 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
23 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
22 Feb 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
21 Feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
20 Feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
16 Feb 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
15 Feb 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
14 Feb 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
13 Feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
12 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
09 Feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
08 Feb 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
07 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
06 Feb 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
05 Feb 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
02 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
01 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
31 Jan 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
30 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
29 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
26 Jan 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
25 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
24 Jan 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
23 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
22 Jan 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
19 Jan 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
18 Jan 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
17 Jan 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
16 Jan 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
12 Jan 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
11 Jan 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
10 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
09 Jan 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |