Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
28 May 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
23 May 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
22 May 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
21 May 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
16 May 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
15 May 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
14 May 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
13 May 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
10 May 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
07 May 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
02 May 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
30 Apr 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
29 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
26 Apr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
25 Apr 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
24 Apr 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
23 Apr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
22 Apr 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
19 Apr 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
18 Apr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
17 Apr 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
16 Apr 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
15 Apr 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
12 Apr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
11 Apr 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
10 Apr 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
09 Apr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
08 Apr 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
05 Apr 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
04 Apr 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
03 Apr 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
02 Apr 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
28 Mar 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
27 Mar 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
26 Mar 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
25 Mar 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
22 Mar 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
21 Mar 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
20 Mar 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
19 Mar 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
14 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
13 Mar 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
12 Mar 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
11 Mar 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
08 Mar 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
07 Mar 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
06 Mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
05 Mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
04 Mar 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
01 Mar 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
29 Feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
28 Feb 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
27 Feb 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
26 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
23 Feb 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
22 Feb 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
21 Feb 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
20 Feb 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
19 Feb 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
16 Feb 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
15 Feb 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
08 Feb 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
07 Feb 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
06 Feb 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
01 Feb 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
31 Jan 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
30 Jan 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
29 Jan 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
26 Jan 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
25 Jan 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
24 Jan 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
23 Jan 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
22 Jan 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
19 Jan 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
18 Jan 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
17 Jan 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
16 Jan 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
15 Jan 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
12 Jan 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
11 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
10 Jan 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |