Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 84.20 | 84.40 | 83.80 | 84.10 | 84.10 | - |
20 May 2024 | 84.50 | 85.10 | 84.50 | 84.80 | 84.80 | - |
17 May 2024 | 85.90 | 86.00 | 85.10 | 85.20 | 85.20 | - |
16 May 2024 | 85.80 | 85.90 | 85.80 | 85.90 | 85.90 | - |
15 May 2024 | 83.30 | 86.10 | 83.30 | 86.10 | 86.10 | - |
14 May 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
13 May 2024 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | - |
10 May 2024 | 83.90 | 85.10 | 83.90 | 85.10 | 85.10 | - |
09 May 2024 | 84.80 | 85.80 | 84.80 | 85.50 | 85.50 | - |
08 May 2024 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | - |
07 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
06 May 2024 | 82.40 | 82.80 | 82.40 | 82.80 | 82.80 | - |
03 May 2024 | 81.00 | 81.30 | 81.00 | 81.30 | 81.30 | - |
02 May 2024 | 79.70 | 81.60 | 79.70 | 81.60 | 81.60 | - |
30 Apr 2024 | 80.10 | 80.70 | 80.00 | 80.60 | 80.60 | - |
29 Apr 2024 | 79.00 | 80.20 | 79.00 | 80.00 | 80.00 | - |
26 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
25 Apr 2024 | 78.60 | 78.60 | 78.30 | 78.30 | 78.30 | - |
24 Apr 2024 | 80.20 | 80.50 | 79.40 | 79.40 | 79.40 | - |
23 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
22 Apr 2024 | 78.50 | 79.80 | 78.50 | 79.80 | 79.80 | - |
19 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
18 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
17 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
16 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
15 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
12 Apr 2024 | 78.90 | 81.00 | 78.90 | 80.70 | 80.70 | - |
11 Apr 2024 | 77.60 | 79.50 | 77.60 | 79.50 | 79.50 | - |
10 Apr 2024 | 79.10 | 81.40 | 79.10 | 81.00 | 81.00 | - |
09 Apr 2024 | 80.40 | 81.30 | 80.20 | 81.30 | 81.30 | - |
08 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
05 Apr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
04 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
03 Apr 2024 | 80.30 | 80.40 | 80.30 | 80.40 | 80.40 | - |
02 Apr 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
28 Mar 2024 | 82.00 | 82.80 | 81.80 | 82.70 | 82.70 | - |
27 Mar 2024 | 81.00 | 82.80 | 81.00 | 82.80 | 82.80 | - |
26 Mar 2024 | 80.70 | 82.00 | 80.70 | 81.80 | 81.80 | - |
25 Mar 2024 | 79.70 | 81.40 | 79.70 | 81.40 | 81.40 | - |
22 Mar 2024 | 79.00 | 80.90 | 79.00 | 80.90 | 80.90 | - |
21 Mar 2024 | 77.20 | 78.90 | 77.20 | 78.90 | 78.90 | - |
20 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
19 Mar 2024 | 76.40 | 77.00 | 76.40 | 76.70 | 76.70 | - |
18 Mar 2024 | 76.70 | 77.80 | 76.70 | 77.80 | 77.80 | - |
15 Mar 2024 | 75.60 | 77.40 | 75.60 | 77.40 | 77.40 | - |
14 Mar 2024 | 76.00 | 77.60 | 76.00 | 77.30 | 77.30 | - |
13 Mar 2024 | 76.20 | 76.90 | 76.20 | 76.90 | 76.90 | - |
12 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
11 Mar 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
08 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
07 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
06 Mar 2024 | 74.30 | 76.50 | 74.30 | 76.50 | 76.50 | - |
05 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
04 Mar 2024 | 74.40 | 74.40 | 74.20 | 74.20 | 74.20 | - |
01 Mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
29 Feb 2024 | 74.20 | 74.50 | 74.20 | 74.50 | 74.50 | - |
28 Feb 2024 | 75.30 | 75.30 | 74.50 | 74.50 | 74.50 | - |
27 Feb 2024 | 75.80 | 77.40 | 75.80 | 76.30 | 76.30 | - |
26 Feb 2024 | 76.70 | 77.30 | 76.30 | 76.40 | 76.40 | - |
23 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
22 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
21 Feb 2024 | 76.20 | 78.10 | 76.20 | 78.10 | 78.10 | - |
20 Feb 2024 | 76.70 | 77.70 | 76.70 | 77.70 | 77.70 | - |
19 Feb 2024 | 75.40 | 76.80 | 75.40 | 76.80 | 76.80 | - |
16 Feb 2024 | 76.00 | 77.40 | 76.00 | 77.00 | 77.00 | - |
15 Feb 2024 | 74.20 | 76.20 | 74.20 | 76.20 | 76.20 | - |
14 Feb 2024 | 73.70 | 75.10 | 73.70 | 75.10 | 75.10 | - |
13 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
12 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
09 Feb 2024 | 76.60 | 76.60 | 76.40 | 76.40 | 76.40 | - |
08 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
07 Feb 2024 | 75.80 | 76.80 | 75.80 | 76.80 | 76.80 | - |
06 Feb 2024 | 76.80 | 76.80 | 76.50 | 76.50 | 76.50 | - |
05 Feb 2024 | 77.10 | 78.30 | 77.10 | 77.90 | 77.90 | - |
02 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
01 Feb 2024 | 78.90 | 78.90 | 77.90 | 78.20 | 78.20 | - |
31 Jan 2024 | 78.60 | 79.90 | 78.60 | 78.70 | 78.70 | - |
30 Jan 2024 | 79.10 | 79.90 | 79.10 | 79.90 | 79.90 | - |
29 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
26 Jan 2024 | 79.70 | 79.70 | 79.60 | 79.70 | 79.70 | - |
25 Jan 2024 | 79.60 | 79.80 | 79.60 | 79.80 | 79.80 | - |
24 Jan 2024 | 78.80 | 81.00 | 78.80 | 81.00 | 81.00 | - |
23 Jan 2024 | 80.60 | 80.90 | 80.60 | 80.90 | 80.90 | - |
22 Jan 2024 | 80.20 | 81.40 | 80.20 | 81.40 | 81.40 | - |
19 Jan 2024 | 80.70 | 81.20 | 80.70 | 81.20 | 81.20 | - |
18 Jan 2024 | 81.40 | 81.40 | 80.90 | 81.10 | 81.10 | - |
17 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
16 Jan 2024 | 83.60 | 84.30 | 83.60 | 83.70 | 83.70 | - |
15 Jan 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
12 Jan 2024 | 83.90 | 86.20 | 83.90 | 86.20 | 86.20 | - |
11 Jan 2024 | 84.80 | 85.20 | 84.80 | 85.20 | 85.20 | - |
10 Jan 2024 | 83.20 | 84.50 | 83.20 | 84.50 | 84.50 | - |
09 Jan 2024 | 83.40 | 83.40 | 83.00 | 83.30 | 83.30 | - |
08 Jan 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
05 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
04 Jan 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
03 Jan 2024 | 83.90 | 84.50 | 83.90 | 84.30 | 84.30 | - |
02 Jan 2024 | 85.30 | 86.30 | 85.30 | 85.40 | 85.40 | - |
29 Dec 2023 | 86.90 | 87.40 | 86.90 | 87.40 | 87.40 | - |
28 Dec 2023 | 86.20 | 87.00 | 86.20 | 87.00 | 87.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |