Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 80.96 | 81.10 | 80.96 | 80.87 | 80.87 | 174 |
21 May 2024 | 81.26 | 81.37 | 81.11 | 81.31 | 81.31 | 1,147 |
20 May 2024 | 81.71 | 81.73 | 81.63 | 81.69 | 81.69 | 32 |
17 May 2024 | 81.62 | 81.67 | 81.34 | 81.29 | 81.29 | 3,112 |
16 May 2024 | 82.03 | 82.14 | 81.90 | 81.73 | 81.73 | 608 |
15 May 2024 | 81.89 | 82.10 | 81.82 | 81.92 | 81.92 | 5,600 |
14 May 2024 | 81.55 | 82.03 | 81.36 | 81.86 | 81.86 | 1,099 |
13 May 2024 | 81.66 | 81.78 | 81.58 | 81.78 | 81.78 | 3,067 |
10 May 2024 | 82.04 | 82.10 | 81.64 | 81.46 | 81.46 | 1,016 |
09 May 2024 | 81.04 | 81.47 | 81.04 | 81.50 | 81.50 | 714 |
08 May 2024 | 81.28 | 81.32 | 81.28 | 81.30 | 81.30 | 874 |
07 May 2024 | 81.21 | 81.31 | 81.04 | 81.31 | 81.31 | 5,508 |
03 May 2024 | 79.76 | 80.55 | 79.21 | 80.05 | 80.05 | 557 |
02 May 2024 | 78.97 | 79.33 | 78.90 | 79.16 | 79.16 | 3,238 |
01 May 2024 | 77.97 | 78.56 | 77.97 | 78.22 | 78.22 | 1,532 |
30 Apr 2024 | 78.95 | 79.13 | 78.66 | 78.66 | 78.66 | 1,030 |
29 Apr 2024 | 79.26 | 79.49 | 79.25 | 79.37 | 79.37 | 874 |
26 Apr 2024 | 78.89 | 79.17 | 78.89 | 79.17 | 79.17 | 2,199 |
25 Apr 2024 | 78.88 | 79.11 | 78.19 | 78.21 | 78.21 | 124 |
24 Apr 2024 | 79.70 | 79.70 | 79.31 | 79.29 | 79.29 | 1,390 |
23 Apr 2024 | 79.12 | 79.69 | 78.97 | 79.66 | 79.66 | 427 |
22 Apr 2024 | 78.80 | 79.14 | 78.80 | 78.78 | 78.78 | 957 |
19 Apr 2024 | 77.63 | 78.12 | 77.63 | 78.10 | 78.10 | 103 |
18 Apr 2024 | 77.97 | 78.05 | 77.97 | 78.27 | 78.27 | 93 |
17 Apr 2024 | 78.04 | 78.36 | 78.04 | 77.89 | 77.89 | 28 |
16 Apr 2024 | 78.52 | 78.52 | 77.85 | 78.26 | 78.26 | 222 |
15 Apr 2024 | 79.90 | 80.06 | 79.46 | 79.36 | 79.36 | 963 |
12 Apr 2024 | 80.67 | 80.69 | 80.34 | 80.15 | 80.15 | 90 |
11 Apr 2024 | 80.15 | 80.15 | 79.78 | 79.99 | 79.99 | 1,212 |
10 Apr 2024 | 80.99 | 81.13 | 79.90 | 80.22 | 80.22 | 6,443 |
09 Apr 2024 | 80.90 | 80.90 | 80.52 | 80.63 | 80.63 | 2,435 |
08 Apr 2024 | 80.43 | 80.95 | 80.43 | 80.86 | 80.86 | 5,001 |
05 Apr 2024 | 80.53 | 80.55 | 80.24 | 80.52 | 80.52 | 65 |
04 Apr 2024 | 80.70 | 81.25 | 80.70 | 81.15 | 81.15 | 273 |
03 Apr 2024 | 80.66 | 80.96 | 80.46 | 80.83 | 80.83 | 2,000 |
02 Apr 2024 | 81.09 | 81.85 | 80.52 | 80.52 | 80.52 | 1,996 |
28 Mar 2024 | 81.90 | 82.20 | 81.75 | 81.97 | 81.97 | 1,460 |
27 Mar 2024 | 81.03 | 81.30 | 80.92 | 81.31 | 81.31 | 78 |
26 Mar 2024 | 80.92 | 80.92 | 80.68 | 80.79 | 80.79 | 1,756 |
25 Mar 2024 | 80.74 | 80.81 | 80.47 | 80.70 | 80.70 | 3,668 |
22 Mar 2024 | 81.39 | 81.39 | 80.81 | 80.81 | 80.81 | 9,665 |
21 Mar 2024 | 80.12 | 81.07 | 80.03 | 81.05 | 81.05 | 1,675 |
20 Mar 2024 | 79.01 | 79.13 | 78.86 | 79.04 | 79.04 | 2,869 |
19 Mar 2024 | 78.62 | 78.78 | 78.48 | 78.87 | 78.87 | 2,014 |
18 Mar 2024 | 78.88 | 78.99 | 78.53 | 78.71 | 78.71 | 3,066 |
15 Mar 2024 | 78.68 | 78.79 | 78.56 | 78.57 | 78.57 | 347 |
14 Mar 2024 | 79.24 | 79.31 | 78.52 | 78.46 | 78.46 | 2,650 |
13 Mar 2024 | 78.99 | 79.23 | 78.97 | 79.14 | 79.14 | 831 |
12 Mar 2024 | 79.02 | 79.23 | 79.02 | 79.10 | 79.10 | 566 |
11 Mar 2024 | 78.88 | 78.88 | 78.54 | 78.74 | 78.74 | 317 |
08 Mar 2024 | 79.31 | 79.60 | 79.19 | 79.19 | 79.19 | 1,212 |
07 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
06 Mar 2024 | 79.07 | 79.34 | 78.94 | 79.16 | 79.16 | 79 |
05 Mar 2024 | 78.85 | 79.08 | 78.63 | 78.68 | 78.68 | 4,029 |
04 Mar 2024 | 79.19 | 79.38 | 79.09 | 79.22 | 79.22 | 4,538 |
01 Mar 2024 | 78.93 | 79.56 | 78.93 | 79.54 | 79.54 | 3,946 |
29 Feb 2024 | 78.53 | 79.16 | 78.37 | 78.72 | 78.72 | 2,518 |
28 Feb 2024 | 78.66 | 78.79 | 78.34 | 78.54 | 78.54 | 1,463 |
27 Feb 2024 | 78.01 | 78.55 | 78.00 | 78.55 | 78.55 | 904 |
26 Feb 2024 | 77.71 | 78.02 | 77.67 | 78.02 | 78.02 | 1,704 |
23 Feb 2024 | 77.94 | 77.94 | 77.86 | 77.86 | 77.86 | 1,955 |
22 Feb 2024 | 78.03 | 78.15 | 77.88 | 77.96 | 77.96 | 29 |
21 Feb 2024 | 77.43 | 77.59 | 77.43 | 77.42 | 77.42 | 83 |
20 Feb 2024 | 77.87 | 77.99 | 77.41 | 77.44 | 77.44 | 1,254 |
19 Feb 2024 | 78.00 | 78.38 | 78.00 | 78.20 | 78.20 | 1,224 |
16 Feb 2024 | 78.27 | 78.74 | 78.27 | 78.62 | 78.62 | 462 |
15 Feb 2024 | 78.20 | 78.20 | 78.07 | 78.23 | 78.23 | 1,031 |
14 Feb 2024 | 77.11 | 77.19 | 76.63 | 77.04 | 77.04 | 300 |
13 Feb 2024 | 78.19 | 78.19 | 78.19 | 76.64 | 76.64 | 14 |
12 Feb 2024 | 77.30 | 78.28 | 77.23 | 78.28 | 78.28 | 4,305 |
09 Feb 2024 | 76.74 | 76.88 | 76.71 | 76.71 | 76.71 | 373 |
08 Feb 2024 | 75.98 | 76.70 | 75.96 | 76.36 | 76.36 | 1,697 |
07 Feb 2024 | 76.16 | 76.42 | 76.01 | 76.08 | 76.08 | 2,189 |
06 Feb 2024 | 76.00 | 76.31 | 75.94 | 76.26 | 76.26 | 3,498 |
05 Feb 2024 | 76.21 | 76.57 | 76.11 | 75.90 | 75.90 | 270 |
02 Feb 2024 | 75.78 | 76.12 | 75.78 | 76.26 | 76.26 | 283 |
01 Feb 2024 | 76.19 | 76.41 | 75.41 | 75.39 | 75.39 | 2,105 |
31 Jan 2024 | 76.53 | 77.33 | 76.53 | 76.54 | 76.54 | 559 |
30 Jan 2024 | 77.19 | 77.19 | 77.19 | 77.03 | 77.03 | - |
29 Jan 2024 | 76.41 | 76.74 | 76.32 | 76.64 | 76.64 | 1,114 |
26 Jan 2024 | 76.45 | 76.45 | 76.40 | 76.49 | 76.49 | 509 |
25 Jan 2024 | 75.92 | 76.46 | 75.92 | 76.19 | 76.19 | 1,355 |
24 Jan 2024 | 76.25 | 76.43 | 76.25 | 76.27 | 76.27 | 133 |
23 Jan 2024 | 76.52 | 76.62 | 76.45 | 76.07 | 76.07 | 64 |
22 Jan 2024 | 75.66 | 75.66 | 75.66 | 76.11 | 76.11 | 1 |
19 Jan 2024 | 75.06 | 75.23 | 74.78 | 74.78 | 74.78 | 141 |
18 Jan 2024 | 74.90 | 74.90 | 74.53 | 74.79 | 74.79 | 364 |
17 Jan 2024 | 74.59 | 74.90 | 74.32 | 74.67 | 74.67 | 1,116 |
16 Jan 2024 | 75.39 | 75.78 | 75.39 | 75.57 | 75.57 | 269 |
15 Jan 2024 | 75.66 | 75.97 | 75.66 | 75.83 | 75.83 | 1,502 |
12 Jan 2024 | 75.90 | 75.94 | 75.90 | 75.90 | 75.90 | 201 |
11 Jan 2024 | 76.31 | 76.31 | 75.46 | 75.47 | 75.47 | 1,772 |
10 Jan 2024 | 76.08 | 76.27 | 76.08 | 76.09 | 76.09 | 602 |
09 Jan 2024 | 76.06 | 76.14 | 75.92 | 76.14 | 76.14 | 515 |
08 Jan 2024 | 75.38 | 75.78 | 75.38 | 75.86 | 75.86 | 510 |
05 Jan 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
04 Jan 2024 | 75.93 | 76.05 | 75.93 | 75.99 | 75.99 | 368 |
03 Jan 2024 | 77.76 | 77.76 | 76.33 | 76.33 | 76.33 | 1,488 |
02 Jan 2024 | 78.40 | 78.40 | 77.30 | 77.90 | 77.90 | 4,626 |
29 Dec 2023 | 78.67 | 78.86 | 78.29 | 78.29 | 78.29 | 39 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |