Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 85.80 | 85.80 | 85.10 | 85.50 | 85.50 | 12 |
17 May 2024 | 86.60 | 86.60 | 85.40 | 85.40 | 85.40 | 22 |
16 May 2024 | 86.46 | 86.46 | 85.80 | 85.80 | 85.80 | 3,345 |
15 May 2024 | 84.80 | 86.50 | 84.70 | 86.40 | 86.40 | 741 |
14 May 2024 | 84.60 | 84.60 | 84.00 | 84.00 | 84.00 | 1,232 |
13 May 2024 | 84.90 | 84.90 | 84.70 | 84.90 | 84.90 | 1,411 |
10 May 2024 | 85.70 | 85.70 | 84.50 | 84.70 | 84.70 | 1,021 |
09 May 2024 | 85.80 | 86.40 | 85.80 | 85.80 | 85.80 | 149 |
08 May 2024 | 85.30 | 85.69 | 83.90 | 85.69 | 85.69 | 4,230 |
07 May 2024 | 83.70 | 83.90 | 83.70 | 83.90 | 83.90 | 3,989 |
03 May 2024 | 82.10 | 82.80 | 81.70 | 82.60 | 82.60 | 471 |
02 May 2024 | 80.70 | 82.30 | 80.70 | 82.30 | 82.30 | 251 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 81.10 | 81.10 | 80.60 | 80.60 | 80.60 | 1,536 |
29 Apr 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 313 |
26 Apr 2024 | 79.15 | 80.00 | 78.80 | 79.56 | 79.56 | 3,654 |
25 Apr 2024 | 79.25 | 79.30 | 78.70 | 78.81 | 78.81 | 3,456 |
24 Apr 2024 | 80.50 | 80.50 | 79.40 | 79.51 | 79.51 | 1,435 |
23 Apr 2024 | 80.90 | 81.10 | 80.90 | 81.10 | 81.10 | 2,251 |
22 Apr 2024 | 80.30 | 81.00 | 80.30 | 80.82 | 80.82 | 1,117 |
19 Apr 2024 | 78.90 | 79.40 | 78.78 | 79.40 | 79.40 | 1,071 |
18 Apr 2024 | 79.20 | 80.00 | 79.10 | 79.10 | 79.10 | 291 |
17 Apr 2024 | 80.40 | 80.40 | 78.50 | 78.63 | 78.63 | 251 |
16 Apr 2024 | 79.60 | 81.20 | 79.60 | 81.10 | 81.10 | 26,473 |
15 Apr 2024 | 80.20 | 80.70 | 80.20 | 80.43 | 80.43 | 628 |
12 Apr 2024 | 80.80 | 80.80 | 80.09 | 80.10 | 80.10 | 2,508 |
11 Apr 2024 | 78.50 | 80.10 | 78.40 | 79.71 | 79.71 | 4,290 |
10 Apr 2024 | 81.70 | 81.70 | 78.31 | 78.31 | 78.31 | 622 |
09 Apr 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 5,070 |
08 Apr 2024 | 80.30 | 81.30 | 80.30 | 81.21 | 81.21 | 2,970 |
05 Apr 2024 | 80.80 | 80.80 | 80.36 | 80.40 | 80.40 | 1,085 |
04 Apr 2024 | 82.00 | 82.10 | 81.38 | 82.08 | 82.08 | 14,241 |
03 Apr 2024 | 80.90 | 81.41 | 80.69 | 81.12 | 81.12 | 2,315 |
02 Apr 2024 | 82.90 | 83.20 | 80.80 | 81.31 | 81.31 | 1,957 |
28 Mar 2024 | 83.50 | 83.50 | 82.30 | 83.50 | 83.50 | 13,754 |
27 Mar 2024 | 82.00 | 82.94 | 81.70 | 82.85 | 82.85 | 15,386 |
26 Mar 2024 | 81.90 | 82.30 | 81.89 | 81.89 | 81.89 | 12,014 |
25 Mar 2024 | 80.90 | 81.85 | 80.90 | 81.58 | 81.58 | 14,529 |
22 Mar 2024 | 80.30 | 80.79 | 80.30 | 80.60 | 80.60 | 6,899 |
21 Mar 2024 | 79.15 | 79.90 | 78.98 | 78.98 | 78.98 | 10,158 |
20 Mar 2024 | 78.10 | 78.70 | 77.79 | 78.50 | 78.50 | 10,193 |
19 Mar 2024 | 77.00 | 77.50 | 76.80 | 77.49 | 77.49 | 1,660 |
18 Mar 2024 | 78.10 | 78.10 | 77.09 | 77.30 | 77.30 | 1,394 |
15 Mar 2024 | 77.70 | 78.21 | 77.60 | 78.21 | 78.21 | 1,574 |
14 Mar 2024 | 77.50 | 77.90 | 76.50 | 76.50 | 76.50 | 4,408 |
13 Mar 2024 | 76.70 | 77.10 | 76.70 | 76.90 | 76.90 | 6,697 |
12 Mar 2024 | 77.20 | 77.70 | 76.80 | 77.20 | 77.20 | 887 |
11 Mar 2024 | 76.80 | 78.00 | 76.80 | 78.00 | 78.00 | 2,244 |
08 Mar 2024 | 77.50 | 77.50 | 77.10 | 77.10 | 77.10 | 61 |
07 Mar 2024 | 76.50 | 77.80 | 76.50 | 76.50 | 76.50 | 4,137 |
06 Mar 2024 | 76.20 | 76.90 | 76.14 | 76.76 | 76.76 | 4,101 |
05 Mar 2024 | 75.60 | 75.60 | 74.90 | 75.23 | 75.23 | 1,615 |
04 Mar 2024 | 74.60 | 75.30 | 74.44 | 75.30 | 75.30 | 2,192 |
01 Mar 2024 | 74.46 | 75.30 | 74.00 | 74.00 | 74.00 | 3,306 |
29 Feb 2024 | 74.60 | 75.60 | 74.00 | 74.00 | 74.00 | 3,143 |
28 Feb 2024 | 75.70 | 76.10 | 74.88 | 75.70 | 75.70 | 1,545 |
27 Feb 2024 | 77.30 | 77.60 | 76.20 | 76.35 | 76.35 | 2,799 |
26 Feb 2024 | 76.60 | 77.70 | 76.53 | 77.70 | 77.70 | 673 |
23 Feb 2024 | 77.50 | 77.80 | 77.49 | 77.60 | 77.60 | 5,085 |
22 Feb 2024 | 76.80 | 78.00 | 76.80 | 78.00 | 78.00 | 2,033 |
21 Feb 2024 | 78.20 | 78.20 | 77.24 | 77.24 | 77.24 | 1,274 |
20 Feb 2024 | 77.50 | 77.71 | 77.10 | 77.10 | 77.10 | 932 |
19 Feb 2024 | 77.10 | 77.70 | 76.50 | 76.50 | 76.50 | 21,644 |
16 Feb 2024 | 77.44 | 77.44 | 76.30 | 76.30 | 76.30 | 803 |
15 Feb 2024 | 75.90 | 76.90 | 75.90 | 76.71 | 76.71 | 1,300 |
14 Feb 2024 | 75.50 | 75.70 | 75.10 | 75.10 | 75.10 | 1,321 |
13 Feb 2024 | 75.90 | 75.90 | 74.32 | 74.60 | 74.60 | 5,074 |
12 Feb 2024 | 75.70 | 76.00 | 75.39 | 75.70 | 75.70 | 22,259 |
09 Feb 2024 | 76.50 | 77.10 | 75.40 | 75.56 | 75.56 | 8,650 |
08 Feb 2024 | 77.50 | 77.90 | 77.44 | 77.72 | 77.72 | 3,532 |
07 Feb 2024 | 75.71 | 75.71 | 75.69 | 75.70 | 75.70 | 272 |
06 Feb 2024 | 76.70 | 76.72 | 76.46 | 76.64 | 76.64 | 31,785 |
05 Feb 2024 | 78.40 | 78.60 | 77.20 | 78.06 | 78.06 | 3,041 |
02 Feb 2024 | 77.60 | 78.54 | 77.60 | 78.54 | 78.54 | 1,500 |
01 Feb 2024 | 78.50 | 78.60 | 78.30 | 78.30 | 78.30 | 276 |
31 Jan 2024 | 79.81 | 79.89 | 79.68 | 79.89 | 79.89 | 780 |
30 Jan 2024 | 79.90 | 80.01 | 79.50 | 79.65 | 79.65 | 2,555 |
29 Jan 2024 | 79.90 | 80.00 | 79.45 | 79.65 | 79.65 | 1,429 |
26 Jan 2024 | 79.80 | 80.60 | 79.80 | 79.95 | 79.95 | 1,659 |
25 Jan 2024 | 80.50 | 80.60 | 79.84 | 79.84 | 79.84 | 1,718 |
24 Jan 2024 | 79.70 | 80.51 | 79.70 | 80.50 | 80.50 | 2,977 |
23 Jan 2024 | 81.00 | 81.50 | 79.70 | 80.21 | 80.21 | 4,534 |
22 Jan 2024 | 81.90 | 81.90 | 81.10 | 81.18 | 81.18 | 5,261 |
19 Jan 2024 | 82.10 | 82.10 | 80.90 | 81.10 | 81.10 | 3,549 |
18 Jan 2024 | 81.50 | 82.31 | 80.95 | 81.46 | 81.46 | 2,758 |
17 Jan 2024 | 82.50 | 83.90 | 81.60 | 82.12 | 82.12 | 4,727 |
16 Jan 2024 | 84.40 | 84.60 | 83.50 | 83.87 | 83.87 | 3,251 |
15 Jan 2024 | 86.20 | 86.50 | 84.50 | 84.99 | 84.99 | 3,979 |
12 Jan 2024 | 85.70 | 86.60 | 85.00 | 85.00 | 85.00 | 1,569 |
11 Jan 2024 | 85.80 | 86.10 | 84.60 | 86.10 | 86.10 | 4,848 |
10 Jan 2024 | 84.70 | 85.90 | 84.10 | 85.23 | 85.23 | 5,072 |
09 Jan 2024 | 83.60 | 84.30 | 83.46 | 84.10 | 84.10 | 2,154 |
08 Jan 2024 | 82.90 | 84.30 | 81.90 | 84.30 | 84.30 | 3,172 |
05 Jan 2024 | 82.50 | 83.40 | 82.50 | 82.84 | 82.84 | 3,395 |
04 Jan 2024 | 84.00 | 84.90 | 83.30 | 83.62 | 83.62 | 4,679 |
03 Jan 2024 | 84.70 | 85.40 | 84.10 | 84.31 | 84.31 | 1,406 |
02 Jan 2024 | 86.00 | 86.70 | 84.80 | 85.73 | 85.73 | 912 |
29 Dec 2023 | 88.00 | 88.00 | 85.80 | 86.20 | 86.20 | 1,209 |
28 Dec 2023 | 87.20 | 87.80 | 87.00 | 87.66 | 87.66 | 984 |
27 Dec 2023 | 86.60 | 87.30 | 86.40 | 87.10 | 87.10 | 584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |