Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
09 May 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
08 May 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
07 May 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
06 May 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
03 May 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
02 May 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
01 May 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
30 Apr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
29 Apr 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
26 Apr 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
25 Apr 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
24 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
23 Apr 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
22 Apr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
19 Apr 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
18 Apr 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
17 Apr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
16 Apr 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
15 Apr 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
12 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
11 Apr 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
10 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
09 Apr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
08 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
05 Apr 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
04 Apr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
03 Apr 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
02 Apr 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
01 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
28 Mar 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
27 Mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
26 Mar 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
25 Mar 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
22 Mar 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
21 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
20 Mar 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
19 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
18 Mar 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
15 Mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
14 Mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
13 Mar 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
12 Mar 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
11 Mar 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
08 Mar 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
07 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
06 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
05 Mar 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
04 Mar 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
01 Mar 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
29 Feb 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
28 Feb 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
27 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
26 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
23 Feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
22 Feb 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
21 Feb 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
20 Feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
16 Feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
15 Feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
14 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
13 Feb 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
12 Feb 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
09 Feb 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
08 Feb 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
07 Feb 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
06 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
05 Feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
02 Feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
01 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
31 Jan 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
30 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
29 Jan 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
26 Jan 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
25 Jan 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
24 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
23 Jan 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
22 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
19 Jan 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
18 Jan 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
17 Jan 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
16 Jan 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
12 Jan 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
11 Jan 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
10 Jan 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
09 Jan 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
08 Jan 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
05 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
04 Jan 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
03 Jan 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
02 Jan 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
29 Dec 2023 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
28 Dec 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
27 Dec 2023 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
26 Dec 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
22 Dec 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
21 Dec 2023 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
20 Dec 2023 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
20 Dec 2023 | 0.299 Dividend | |||||
20 Dec 2023 | 0.912 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |