Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 83.40 | 83.40 | 83.40 | 83.40 | 33 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 84.49 | 84.14 | 84.14 | 84.14 | 84.14 | - |
29 Apr 2024 | 84.61 | 84.47 | 84.47 | 84.47 | 84.47 | 1 |
26 Apr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
25 Apr 2024 | 84.66 | 82.82 | 82.82 | 82.82 | 82.82 | - |
24 Apr 2024 | 84.42 | 85.02 | 85.02 | 85.02 | 85.02 | 1 |
23 Apr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
22 Apr 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
19 Apr 2024 | 83.14 | 82.90 | 82.90 | 82.90 | 82.90 | 200 |
18 Apr 2024 | 84.25 | 84.35 | 84.35 | 84.35 | 84.35 | - |
17 Apr 2024 | 83.54 | 84.09 | 83.76 | 83.76 | 83.76 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 85.13 | 85.20 | 85.20 | 85.20 | 85.20 | 20 |
12 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
11 Apr 2024 | 84.86 | 84.30 | 84.01 | 84.30 | 84.30 | 265 |
10 Apr 2024 | 85.27 | 85.07 | 85.07 | 85.07 | 85.07 | - |
09 Apr 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
08 Apr 2024 | 85.63 | 86.04 | 86.04 | 86.04 | 86.04 | 1 |
05 Apr 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
04 Apr 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
03 Apr 2024 | 85.23 | 84.90 | 84.90 | 84.90 | 84.90 | - |
02 Apr 2024 | 86.61 | 85.33 | 85.33 | 85.33 | 85.33 | 1 |
28 Mar 2024 | 86.20 | 86.20 | 86.04 | 86.20 | 86.20 | 43 |
27 Mar 2024 | 86.41 | 86.19 | 86.19 | 86.19 | 86.19 | - |
26 Mar 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
25 Mar 2024 | 86.39 | 86.16 | 86.16 | 86.16 | 86.16 | - |
22 Mar 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
21 Mar 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
20 Mar 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
19 Mar 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
18 Mar 2024 | 84.93 | 85.03 | 84.79 | 84.79 | 84.79 | 72 |
15 Mar 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
14 Mar 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
13 Mar 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
12 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
11 Mar 2024 | 82.86 | 83.02 | 83.02 | 83.02 | 83.02 | - |
08 Mar 2024 | 83.75 | 83.70 | 83.70 | 83.70 | 83.70 | 60 |
07 Mar 2024 | 83.04 | 83.96 | 83.18 | 83.96 | 83.96 | 10,947 |
06 Mar 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
05 Mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
04 Mar 2024 | 83.26 | 83.18 | 83.18 | 83.18 | 83.18 | 1 |
01 Mar 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
29 Feb 2024 | 82.82 | 83.22 | 83.22 | 83.22 | 83.22 | - |
28 Feb 2024 | 82.14 | 82.69 | 82.42 | 82.69 | 82.69 | 1 |
27 Feb 2024 | 82.75 | 82.45 | 82.45 | 82.45 | 82.45 | 212 |
26 Feb 2024 | 82.45 | 82.57 | 82.57 | 82.57 | 82.57 | 1 |
23 Feb 2024 | 82.15 | 82.70 | 82.70 | 82.70 | 82.70 | - |
22 Feb 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
21 Feb 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
20 Feb 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
19 Feb 2024 | 81.11 | 81.38 | 81.11 | 81.38 | 81.38 | 11 |
16 Feb 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
15 Feb 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
14 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
13 Feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
12 Feb 2024 | 79.72 | 79.74 | 79.74 | 79.74 | 79.74 | - |
09 Feb 2024 | 79.54 | 79.77 | 79.77 | 79.77 | 79.77 | 1 |
08 Feb 2024 | 78.96 | 79.68 | 79.68 | 79.68 | 79.68 | - |
07 Feb 2024 | 78.96 | 78.89 | 78.80 | 78.89 | 78.89 | 31 |
06 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
05 Feb 2024 | 78.24 | 78.44 | 78.01 | 78.01 | 78.01 | 639 |
02 Feb 2024 | 78.48 | 78.64 | 78.64 | 78.64 | 78.64 | 1 |
01 Feb 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
31 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
30 Jan 2024 | 77.87 | 77.97 | 77.97 | 77.97 | 77.97 | - |
29 Jan 2024 | 77.64 | 77.78 | 77.78 | 77.78 | 77.78 | 1 |
26 Jan 2024 | 77.48 | 77.89 | 77.89 | 77.89 | 77.89 | 14 |
25 Jan 2024 | 77.04 | 77.34 | 77.34 | 77.34 | 77.34 | - |
24 Jan 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
23 Jan 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
22 Jan 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
19 Jan 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
18 Jan 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
17 Jan 2024 | 75.51 | 75.35 | 75.35 | 75.35 | 75.35 | - |
16 Jan 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
15 Jan 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
12 Jan 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
11 Jan 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
10 Jan 2024 | 75.96 | 76.09 | 76.09 | 76.09 | 76.09 | - |
09 Jan 2024 | 76.26 | 75.95 | 75.95 | 75.95 | 75.95 | - |
08 Jan 2024 | 75.58 | 76.13 | 76.13 | 76.13 | 76.13 | 1 |
05 Jan 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
04 Jan 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
03 Jan 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
02 Jan 2024 | 77.89 | 77.10 | 77.10 | 77.10 | 77.10 | 1 |
29 Dec 2023 | 77.56 | 77.53 | 77.53 | 77.53 | 77.53 | 13,824 |
28 Dec 2023 | 77.71 | 77.47 | 77.47 | 77.47 | 77.47 | 1 |
27 Dec 2023 | 77.58 | 77.38 | 77.38 | 77.38 | 77.38 | 1 |
22 Dec 2023 | 77.05 | 77.42 | 77.42 | 77.42 | 77.42 | - |
21 Dec 2023 | 76.80 | 76.82 | 76.82 | 76.82 | 76.82 | 48,000 |
20 Dec 2023 | 77.11 | 77.08 | 77.08 | 77.08 | 77.08 | 76 |
19 Dec 2023 | 76.57 | 76.85 | 76.85 | 76.85 | 76.85 | 1 |
18 Dec 2023 | 76.44 | 76.56 | 76.56 | 76.56 | 76.56 | - |
15 Dec 2023 | 76.90 | 76.62 | 76.62 | 76.62 | 76.62 | 1 |
14 Dec 2023 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
13 Dec 2023 | 75.75 | 75.88 | 75.88 | 75.88 | 75.88 | 660 |
12 Dec 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
11 Dec 2023 | 75.18 | 75.56 | 75.56 | 75.56 | 75.56 | - |
08 Dec 2023 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |