Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 80.28 | 80.28 | 80.19 | 80.19 | 80.19 | 12 |
25 Apr 2024 | 79.48 | 79.51 | 79.41 | 79.41 | 79.41 | 164 |
24 Apr 2024 | 80.07 | 80.21 | 80.07 | 80.07 | 80.07 | 2,791 |
23 Apr 2024 | 79.22 | 79.86 | 79.22 | 79.86 | 79.86 | 616 |
22 Apr 2024 | 78.65 | 78.84 | 78.56 | 78.56 | 78.56 | 1,332 |
19 Apr 2024 | 78.74 | 79.00 | 78.74 | 79.00 | 79.00 | 45 |
18 Apr 2024 | 79.61 | 79.61 | 79.38 | 79.50 | 79.50 | 1,251 |
17 Apr 2024 | 79.73 | 80.13 | 79.57 | 79.57 | 79.57 | 2,165 |
16 Apr 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 1 |
15 Apr 2024 | 81.58 | 81.58 | 81.33 | 81.33 | 81.33 | 40 |
12 Apr 2024 | 82.22 | 82.22 | 82.13 | 82.13 | 82.13 | 1,880 |
11 Apr 2024 | 81.55 | 81.55 | 81.41 | 81.41 | 81.41 | 293 |
10 Apr 2024 | 82.47 | 82.58 | 81.28 | 81.72 | 81.72 | 2,427 |
09 Apr 2024 | 82.33 | 82.39 | 81.94 | 81.94 | 81.94 | 3,710 |
08 Apr 2024 | 82.45 | 82.48 | 82.45 | 82.48 | 82.48 | 6 |
05 Apr 2024 | 81.64 | 82.05 | 81.64 | 82.05 | 82.05 | 201 |
04 Apr 2024 | 82.76 | 83.03 | 82.76 | 83.00 | 83.00 | 618 |
03 Apr 2024 | 82.22 | 82.29 | 82.22 | 82.23 | 82.23 | 1,142 |
02 Apr 2024 | 82.91 | 82.92 | 82.08 | 82.08 | 82.08 | 4,388 |
28 Mar 2024 | 83.02 | 83.23 | 83.02 | 83.12 | 83.12 | 58 |
27 Mar 2024 | 82.71 | 82.85 | 82.71 | 82.84 | 82.84 | 21 |
26 Mar 2024 | 82.82 | 82.97 | 82.78 | 82.78 | 82.78 | 7,976 |
25 Mar 2024 | 82.61 | 82.75 | 82.54 | 82.75 | 82.75 | 427 |
22 Mar 2024 | 82.91 | 82.91 | 82.89 | 82.91 | 82.91 | 12,982 |
21 Mar 2024 | 83.12 | 83.32 | 83.12 | 83.32 | 83.32 | 147 |
20 Mar 2024 | 81.95 | 81.98 | 81.95 | 81.98 | 81.98 | 320 |
19 Mar 2024 | 81.41 | 81.74 | 81.41 | 81.74 | 81.74 | 1,570 |
18 Mar 2024 | 81.30 | 81.81 | 81.30 | 81.76 | 81.76 | 1,900 |
15 Mar 2024 | 80.88 | 80.91 | 80.88 | 80.91 | 80.91 | 3,785 |
14 Mar 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 514 |
13 Mar 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 1,240 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 81.06 | 81.06 | 80.93 | 80.93 | 80.93 | 1,113 |
08 Mar 2024 | 81.71 | 81.81 | 81.71 | 81.80 | 81.80 | 4,450 |
07 Mar 2024 | 80.93 | 81.07 | 80.93 | 81.07 | 81.07 | 288 |
06 Mar 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 75 |
05 Mar 2024 | 81.19 | 81.19 | 81.02 | 81.16 | 81.16 | 2,885 |
04 Mar 2024 | 81.27 | 81.36 | 81.27 | 81.36 | 81.36 | 1,010 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 80.27 | 80.34 | 80.27 | 80.34 | 80.34 | 1,369 |
27 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
26 Feb 2024 | 80.54 | 80.70 | 80.54 | 80.64 | 80.64 | 245 |
23 Feb 2024 | 80.72 | 80.75 | 80.72 | 80.75 | 80.75 | 3,000 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 78.78 | 78.78 | 78.70 | 78.70 | 78.70 | 246 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 429 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 78.75 | 79.00 | 78.71 | 78.71 | 78.71 | 3,452 |
13 Feb 2024 | 79.61 | 79.61 | 78.69 | 78.73 | 78.73 | 4,153 |
12 Feb 2024 | 79.68 | 79.68 | 79.64 | 79.64 | 79.64 | 664 |
09 Feb 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 595 |
08 Feb 2024 | 79.21 | 79.21 | 79.11 | 79.11 | 79.11 | 3,840 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 78.58 | 78.58 | 78.52 | 78.52 | 78.52 | 564 |
02 Feb 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 105 |
01 Feb 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 260 |
31 Jan 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 225 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 77.69 | 77.69 | 77.60 | 77.61 | 77.61 | 32,360 |
25 Jan 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 7,000 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 77.17 | 77.29 | 77.17 | 77.29 | 77.29 | 1,520 |
19 Jan 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 650 |
18 Jan 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 127,557 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 80 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 75.53 | 75.57 | 75.53 | 75.57 | 75.57 | 1,622 |
09 Jan 2024 | 75.52 | 75.52 | 75.26 | 75.26 | 75.26 | 1,000 |
08 Jan 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 51 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 76.15 | 76.15 | 76.11 | 76.11 | 76.11 | 647 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
21 Dec 2023 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 80 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1,000 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 75.52 | 75.52 | 75.22 | 75.29 | 75.29 | 2,233 |
14 Dec 2023 | 75.26 | 75.26 | 75.25 | 75.25 | 75.25 | 5,360 |
13 Dec 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 766 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 73.39 | 73.44 | 73.39 | 73.44 | 73.44 | 4,870 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 691 |
05 Dec 2023 | 72.80 | 72.80 | 72.70 | 72.70 | 72.70 | 365 |
04 Dec 2023 | 73.11 | 73.11 | 72.90 | 72.90 | 72.90 | 889 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |