Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 80.22 | 81.24 | 80.16 | 81.24 | 81.24 | 30 |
16 May 2024 | 80.46 | 81.00 | 80.46 | 80.50 | 80.50 | - |
15 May 2024 | 79.76 | 79.96 | 79.64 | 79.94 | 79.94 | - |
14 May 2024 | 79.62 | 79.92 | 79.50 | 79.58 | 79.58 | - |
13 May 2024 | 79.94 | 80.06 | 79.80 | 79.80 | 79.80 | - |
10 May 2024 | 79.52 | 79.82 | 79.34 | 79.74 | 79.74 | - |
09 May 2024 | 78.88 | 79.30 | 78.86 | 79.18 | 79.18 | - |
08 May 2024 | 78.82 | 79.30 | 78.56 | 79.30 | 79.30 | - |
07 May 2024 | 78.72 | 79.20 | 78.72 | 79.08 | 79.08 | - |
06 May 2024 | 77.38 | 78.74 | 77.38 | 78.66 | 78.66 | - |
03 May 2024 | 78.70 | 78.74 | 76.46 | 77.46 | 77.46 | - |
02 May 2024 | 79.56 | 79.78 | 75.84 | 78.42 | 78.42 | - |
30 Apr 2024 | 78.94 | 78.94 | 78.34 | 78.52 | 78.52 | - |
29 Apr 2024 | 78.14 | 79.14 | 78.14 | 78.96 | 78.96 | - |
26 Apr 2024 | 78.16 | 78.34 | 77.78 | 78.34 | 78.34 | - |
25 Apr 2024 | 78.52 | 78.76 | 77.80 | 78.08 | 78.08 | - |
24 Apr 2024 | 78.36 | 78.78 | 78.08 | 78.68 | 78.68 | - |
23 Apr 2024 | 78.42 | 78.74 | 78.24 | 78.24 | 78.24 | - |
22 Apr 2024 | 78.30 | 78.82 | 78.24 | 78.82 | 78.82 | - |
19 Apr 2024 | 75.70 | 78.04 | 75.70 | 78.04 | 78.04 | - |
18 Apr 2024 | 75.34 | 76.16 | 75.26 | 75.86 | 75.86 | - |
17 Apr 2024 | 75.76 | 75.90 | 75.20 | 75.32 | 75.32 | - |
16 Apr 2024 | 75.48 | 75.82 | 75.08 | 75.62 | 75.62 | - |
15 Apr 2024 | 75.60 | 76.48 | 75.48 | 75.58 | 75.58 | - |
12 Apr 2024 | 74.38 | 75.82 | 74.38 | 75.54 | 75.54 | - |
11 Apr 2024 | 77.20 | 77.34 | 74.78 | 74.94 | 74.94 | - |
10 Apr 2024 | 76.68 | 77.54 | 76.64 | 77.14 | 77.14 | - |
09 Apr 2024 | 77.98 | 78.30 | 76.20 | 76.40 | 76.40 | - |
08 Apr 2024 | 78.76 | 78.92 | 78.34 | 78.86 | 78.86 | - |
05 Apr 2024 | 77.96 | 79.12 | 77.84 | 78.94 | 78.94 | - |
04 Apr 2024 | 78.66 | 78.98 | 78.24 | 78.24 | 78.24 | - |
03 Apr 2024 | 78.70 | 79.16 | 78.48 | 78.66 | 78.66 | - |
02 Apr 2024 | 79.32 | 79.60 | 78.88 | 78.90 | 78.90 | - |
28 Mar 2024 | 79.10 | 79.90 | 79.10 | 79.90 | 79.90 | - |
27 Mar 2024 | 78.60 | 79.20 | 78.60 | 78.70 | 78.70 | - |
26 Mar 2024 | 78.10 | 78.70 | 78.10 | 78.70 | 78.70 | - |
25 Mar 2024 | 77.70 | 78.50 | 77.60 | 78.30 | 78.30 | - |
22 Mar 2024 | 78.40 | 78.70 | 78.10 | 78.10 | 78.10 | - |
21 Mar 2024 | 77.90 | 78.30 | 77.90 | 78.30 | 78.30 | - |
20 Mar 2024 | 77.60 | 78.00 | 77.60 | 77.80 | 77.80 | - |
19 Mar 2024 | 77.70 | 78.10 | 77.40 | 77.40 | 77.40 | - |
18 Mar 2024 | 77.50 | 78.30 | 77.30 | 77.90 | 77.90 | - |
15 Mar 2024 | 76.70 | 77.40 | 76.70 | 77.40 | 77.40 | - |
14 Mar 2024 | 76.60 | 76.80 | 76.30 | 76.60 | 76.60 | - |
13 Mar 2024 | 75.90 | 76.80 | 75.80 | 76.60 | 76.60 | - |
12 Mar 2024 | 76.10 | 76.20 | 75.80 | 76.00 | 76.00 | - |
11 Mar 2024 | 74.80 | 76.00 | 74.70 | 76.00 | 76.00 | - |
08 Mar 2024 | 75.00 | 75.40 | 75.00 | 75.10 | 75.10 | - |
07 Mar 2024 | 75.20 | 75.70 | 75.10 | 75.10 | 75.10 | - |
06 Mar 2024 | 74.40 | 75.20 | 74.40 | 75.20 | 75.20 | - |
05 Mar 2024 | 73.30 | 74.40 | 73.30 | 74.20 | 74.20 | - |
04 Mar 2024 | 74.00 | 74.00 | 72.40 | 73.30 | 73.30 | - |
01 Mar 2024 | 74.80 | 74.80 | 74.20 | 74.20 | 74.20 | - |
29 Feb 2024 | 74.30 | 74.90 | 74.00 | 74.70 | 74.70 | - |
28 Feb 2024 | 74.00 | 74.60 | 73.80 | 74.20 | 74.20 | - |
27 Feb 2024 | 73.40 | 73.90 | 73.30 | 73.90 | 73.90 | - |
26 Feb 2024 | 74.20 | 74.20 | 73.40 | 73.60 | 73.60 | - |
23 Feb 2024 | 73.60 | 74.30 | 73.40 | 74.30 | 74.30 | - |
22 Feb 2024 | 73.20 | 73.80 | 73.10 | 73.60 | 73.60 | - |
21 Feb 2024 | 72.80 | 73.40 | 72.70 | 73.10 | 73.10 | - |
20 Feb 2024 | 74.10 | 74.10 | 72.70 | 72.90 | 72.90 | - |
20 Feb 2024 | 0.5 Dividend | |||||
19 Feb 2024 | 74.60 | 74.60 | 74.00 | 74.00 | 73.50 | - |
16 Feb 2024 | 74.40 | 74.50 | 73.70 | 73.70 | 73.20 | - |
15 Feb 2024 | 73.60 | 74.60 | 73.60 | 74.30 | 73.80 | - |
14 Feb 2024 | 72.80 | 73.50 | 72.80 | 73.50 | 73.00 | - |
13 Feb 2024 | 72.80 | 73.60 | 72.30 | 72.60 | 72.11 | - |
12 Feb 2024 | 72.40 | 73.10 | 72.40 | 72.80 | 72.31 | - |
09 Feb 2024 | 72.40 | 72.60 | 72.10 | 72.40 | 71.91 | - |
08 Feb 2024 | 73.10 | 73.20 | 71.90 | 72.40 | 71.91 | - |
07 Feb 2024 | 71.40 | 73.00 | 71.20 | 73.00 | 72.51 | - |
06 Feb 2024 | 70.90 | 71.90 | 70.90 | 71.50 | 71.02 | - |
05 Feb 2024 | 71.10 | 71.30 | 70.60 | 71.00 | 70.52 | - |
02 Feb 2024 | 69.90 | 71.50 | 69.80 | 71.10 | 70.62 | - |
01 Feb 2024 | 75.50 | 76.00 | 69.60 | 69.60 | 69.13 | - |
31 Jan 2024 | 79.30 | 79.30 | 78.30 | 78.30 | 77.77 | - |
30 Jan 2024 | 78.00 | 79.00 | 77.80 | 79.00 | 78.47 | - |
29 Jan 2024 | 78.50 | 78.90 | 77.70 | 77.90 | 77.37 | - |
26 Jan 2024 | 78.00 | 78.50 | 77.90 | 78.50 | 77.97 | - |
25 Jan 2024 | 78.20 | 78.30 | 77.90 | 78.30 | 77.77 | - |
24 Jan 2024 | 77.90 | 78.30 | 77.60 | 78.10 | 77.57 | - |
23 Jan 2024 | 77.40 | 78.10 | 76.80 | 78.00 | 77.47 | - |
22 Jan 2024 | 77.60 | 77.80 | 77.50 | 77.50 | 76.98 | - |
19 Jan 2024 | 76.80 | 77.40 | 76.80 | 77.30 | 76.78 | - |
18 Jan 2024 | 75.90 | 76.80 | 75.90 | 76.80 | 76.28 | - |
17 Jan 2024 | 75.60 | 76.80 | 75.50 | 76.00 | 75.49 | - |
16 Jan 2024 | 75.60 | 76.00 | 75.50 | 75.70 | 75.19 | - |
15 Jan 2024 | 75.40 | 75.60 | 75.40 | 75.50 | 74.99 | - |
12 Jan 2024 | 75.30 | 75.50 | 75.00 | 75.40 | 74.89 | - |
11 Jan 2024 | 75.40 | 75.50 | 74.80 | 75.40 | 74.89 | - |
10 Jan 2024 | 73.50 | 75.20 | 73.40 | 75.20 | 74.69 | - |
09 Jan 2024 | 75.60 | 75.60 | 73.50 | 73.50 | 73.00 | - |
08 Jan 2024 | 75.30 | 75.40 | 74.40 | 75.40 | 74.89 | - |
05 Jan 2024 | 75.20 | 75.50 | 75.00 | 75.50 | 74.99 | - |
04 Jan 2024 | 76.20 | 76.20 | 75.20 | 75.20 | 74.69 | - |
03 Jan 2024 | 75.90 | 76.60 | 75.90 | 76.20 | 75.69 | - |
02 Jan 2024 | 74.80 | 76.00 | 74.80 | 75.90 | 75.39 | - |
29 Dec 2023 | 74.20 | 74.30 | 74.00 | 74.00 | 73.50 | - |
28 Dec 2023 | 73.60 | 74.50 | 73.50 | 74.40 | 73.90 | - |
27 Dec 2023 | 74.00 | 74.00 | 73.50 | 73.60 | 73.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |