Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
01 May 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
30 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
29 Apr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
26 Apr 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
25 Apr 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
24 Apr 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
23 Apr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
22 Apr 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
19 Apr 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
18 Apr 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
17 Apr 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
16 Apr 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
15 Apr 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
12 Apr 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
11 Apr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
10 Apr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
09 Apr 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
08 Apr 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
05 Apr 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
04 Apr 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
03 Apr 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
02 Apr 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
28 Mar 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
27 Mar 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
26 Mar 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
25 Mar 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
22 Mar 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
21 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
20 Mar 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
19 Mar 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
18 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
15 Mar 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
14 Mar 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
13 Mar 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
12 Mar 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
11 Mar 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
08 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
07 Mar 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
06 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
05 Mar 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
04 Mar 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
01 Mar 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
29 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
28 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
27 Feb 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
26 Feb 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
23 Feb 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
22 Feb 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
21 Feb 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
20 Feb 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
19 Feb 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
16 Feb 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
15 Feb 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
14 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
13 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
12 Feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
09 Feb 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
08 Feb 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
07 Feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
06 Feb 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
05 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
02 Feb 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
01 Feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
31 Jan 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
30 Jan 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
29 Jan 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
26 Jan 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
25 Jan 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
24 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
23 Jan 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
22 Jan 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
19 Jan 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
18 Jan 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
17 Jan 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
16 Jan 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
15 Jan 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
12 Jan 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
11 Jan 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
10 Jan 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
09 Jan 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
08 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
05 Jan 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
04 Jan 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
03 Jan 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
02 Jan 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
29 Dec 2023 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
28 Dec 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
27 Dec 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
22 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
21 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
20 Dec 2023 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
19 Dec 2023 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
18 Dec 2023 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
18 Dec 2023 | 0.000946 Dividend | |||||
15 Dec 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
14 Dec 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
13 Dec 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
12 Dec 2023 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
11 Dec 2023 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |