Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
16 May 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
15 May 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
14 May 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
13 May 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
10 May 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
09 May 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
08 May 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
07 May 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
06 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
03 May 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
02 May 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
01 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
30 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
29 Apr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
26 Apr 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
25 Apr 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
24 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
23 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
22 Apr 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
19 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
18 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
17 Apr 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
16 Apr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
15 Apr 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
12 Apr 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
11 Apr 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
10 Apr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
09 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
08 Apr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
05 Apr 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
04 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
03 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
02 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
01 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
28 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
27 Mar 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
26 Mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
25 Mar 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
22 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
21 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
20 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
19 Mar 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
18 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
15 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
14 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
13 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
12 Mar 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
11 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
08 Mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
07 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
06 Mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
05 Mar 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
04 Mar 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
01 Mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
29 Feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
28 Feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
27 Feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
26 Feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
23 Feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
22 Feb 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
21 Feb 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
20 Feb 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
16 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
15 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
14 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
13 Feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
12 Feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
09 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
08 Feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
07 Feb 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
06 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
05 Feb 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
02 Feb 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
01 Feb 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
31 Jan 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
30 Jan 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
29 Jan 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
26 Jan 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
25 Jan 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
24 Jan 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
23 Jan 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
22 Jan 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
19 Jan 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
18 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
17 Jan 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
16 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
12 Jan 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
11 Jan 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
10 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
09 Jan 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
08 Jan 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
05 Jan 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
04 Jan 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
03 Jan 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
02 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
29 Dec 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
28 Dec 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
27 Dec 2023 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
26 Dec 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |