Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
30 May 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
29 May 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
28 May 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
24 May 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
23 May 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
22 May 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
21 May 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
20 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
17 May 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
16 May 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
15 May 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
14 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
13 May 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
10 May 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
09 May 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
08 May 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
07 May 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
06 May 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
03 May 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
02 May 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
01 May 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
30 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
29 Apr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
26 Apr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
25 Apr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
24 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
23 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
22 Apr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
19 Apr 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
18 Apr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
17 Apr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
16 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
15 Apr 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
12 Apr 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
11 Apr 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
10 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
09 Apr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
08 Apr 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
05 Apr 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
04 Apr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
03 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
02 Apr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
01 Apr 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
28 Mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
27 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
26 Mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
25 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
22 Mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
21 Mar 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
20 Mar 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
19 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
18 Mar 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
15 Mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
14 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
13 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
12 Mar 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
11 Mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
08 Mar 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
07 Mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
06 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
05 Mar 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
04 Mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
01 Mar 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
29 Feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
28 Feb 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
27 Feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
26 Feb 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
23 Feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
22 Feb 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
21 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
20 Feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
16 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
15 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
14 Feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
13 Feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
12 Feb 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
09 Feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
08 Feb 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
07 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
06 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
05 Feb 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
02 Feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
01 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
31 Jan 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
30 Jan 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
29 Jan 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
26 Jan 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
25 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
24 Jan 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
23 Jan 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
22 Jan 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
19 Jan 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
18 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
17 Jan 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
16 Jan 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
12 Jan 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
11 Jan 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
10 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |