Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
13 May 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
10 May 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
09 May 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
08 May 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
07 May 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
06 May 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
03 May 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
02 May 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
01 May 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
30 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
29 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
26 Apr 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
25 Apr 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
24 Apr 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
23 Apr 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
22 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
19 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
18 Apr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
17 Apr 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
16 Apr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
15 Apr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
12 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
11 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
10 Apr 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
09 Apr 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
08 Apr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
05 Apr 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
04 Apr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
03 Apr 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
02 Apr 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
01 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
28 Mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
27 Mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
26 Mar 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
25 Mar 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
22 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
21 Mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
20 Mar 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
19 Mar 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
18 Mar 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
15 Mar 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
14 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
13 Mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
12 Mar 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
11 Mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
08 Mar 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
07 Mar 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
06 Mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
05 Mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
04 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
01 Mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
29 Feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
28 Feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
27 Feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
26 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
23 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
22 Feb 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
21 Feb 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
20 Feb 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
16 Feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
15 Feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
14 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
13 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
12 Feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
09 Feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
08 Feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
07 Feb 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
06 Feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
05 Feb 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
02 Feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
01 Feb 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
31 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
30 Jan 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
29 Jan 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
26 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
25 Jan 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
24 Jan 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
23 Jan 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
22 Jan 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
19 Jan 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
18 Jan 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
17 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
16 Jan 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
12 Jan 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
11 Jan 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
10 Jan 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
09 Jan 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
08 Jan 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
05 Jan 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
04 Jan 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
03 Jan 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
02 Jan 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
29 Dec 2023 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
28 Dec 2023 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
28 Dec 2023 | 0 Dividend | |||||
28 Dec 2023 | 0.441 Capital gain | |||||
27 Dec 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.21 | - |
26 Dec 2023 | 60.16 | 60.16 | 60.16 | 60.16 | 59.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |