Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
16 May 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
15 May 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
14 May 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
07 May 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
06 May 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
03 May 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
02 May 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
30 Apr 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
29 Apr 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
26 Apr 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
25 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
24 Apr 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
23 Apr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
22 Apr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
19 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
18 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
17 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
16 Apr 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
15 Apr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
12 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
11 Apr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
10 Apr 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
09 Apr 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
08 Apr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
05 Apr 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
04 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
03 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
02 Apr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
28 Mar 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
27 Mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
26 Mar 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
21 Mar 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
20 Mar 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
19 Mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
18 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
15 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
14 Mar 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
13 Mar 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
12 Mar 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
11 Mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
08 Mar 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
07 Mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
06 Mar 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
05 Mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
04 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
01 Mar 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
29 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
26 Feb 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
23 Feb 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
22 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
21 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
20 Feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
15 Feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
14 Feb 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
13 Feb 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
12 Feb 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
09 Feb 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
06 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
01 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
31 Jan 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
30 Jan 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
29 Jan 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
23 Jan 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
22 Jan 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
19 Jan 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
18 Jan 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
17 Jan 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
16 Jan 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
11 Jan 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
10 Jan 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
29 Dec 2023 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
28 Dec 2023 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
27 Dec 2023 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
22 Dec 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |