Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
17 May 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
16 May 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
15 May 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
14 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
13 May 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
10 May 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
09 May 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
08 May 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
07 May 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
06 May 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
03 May 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
02 May 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
01 May 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
30 Apr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
29 Apr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
26 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
25 Apr 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
24 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
23 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
22 Apr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
19 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
18 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
17 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
16 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
15 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
12 Apr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
11 Apr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
10 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
09 Apr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
08 Apr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
05 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
04 Apr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
03 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
02 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
01 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
28 Mar 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
27 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
26 Mar 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
25 Mar 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
22 Mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
21 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
20 Mar 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
19 Mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
18 Mar 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
15 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
14 Mar 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
13 Mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
12 Mar 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
11 Mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
08 Mar 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
07 Mar 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
06 Mar 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
05 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
04 Mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
01 Mar 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
29 Feb 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
28 Feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
27 Feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
26 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
23 Feb 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
22 Feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
21 Feb 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
20 Feb 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
16 Feb 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
15 Feb 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
14 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
13 Feb 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
12 Feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
09 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
08 Feb 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
07 Feb 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
06 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
05 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
02 Feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
01 Feb 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
31 Jan 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
30 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
29 Jan 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
26 Jan 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
25 Jan 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
24 Jan 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
23 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
22 Jan 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
19 Jan 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
18 Jan 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
17 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
16 Jan 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
15 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
12 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
11 Jan 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
10 Jan 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
09 Jan 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
08 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
05 Jan 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
04 Jan 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
03 Jan 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
02 Jan 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
29 Dec 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
28 Dec 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |