Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
25 Apr 2024 | 366.19 | 366.19 | 366.19 | 77.50 | 77.50 | 7,184 |
24 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
23 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
22 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
19 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
18 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
17 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
16 Apr 2024 | 363.60 | 366.00 | 363.60 | 77.50 | 77.50 | 51,884 |
15 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
12 Apr 2024 | 365.57 | 365.57 | 365.57 | 77.50 | 77.50 | 13,195 |
11 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
10 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
09 Apr 2024 | 367.00 | 368.10 | 367.00 | 77.50 | 77.50 | 28,000 |
08 Apr 2024 | 372.65 | 372.65 | 371.50 | 77.50 | 77.50 | 35,000 |
05 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
04 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
03 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
02 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
28 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
27 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
26 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
25 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
22 Mar 2024 | 383.50 | 383.50 | 383.10 | 77.50 | 77.50 | 29,564 |
21 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
20 Mar 2024 | 406.00 | 406.00 | 406.00 | 77.50 | 77.50 | 249 |
19 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
18 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
15 Mar 2024 | 416.70 | 416.70 | 416.70 | 77.50 | 77.50 | 51 |
14 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
13 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
12 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
11 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
08 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
07 Mar 2024 | 420.01 | 420.01 | 420.01 | 77.50 | 77.50 | 9 |
06 Mar 2024 | 456.51 | 456.51 | 456.51 | 77.50 | 77.50 | 5,987 |
05 Mar 2024 | 454.90 | 454.90 | 454.90 | 77.50 | 77.50 | 10 |
04 Mar 2024 | 468.50 | 468.50 | 468.50 | 77.50 | 77.50 | 1,408 |
01 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
29 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
28 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
27 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
26 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
23 Feb 2024 | 479.71 | 479.71 | 479.71 | 77.50 | 77.50 | 2,387 |
22 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
21 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
20 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
19 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
16 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
15 Feb 2024 | 445.82 | 445.82 | 445.82 | 77.50 | 77.50 | 584 |
14 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
13 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
12 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
09 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
08 Feb 2024 | 442.91 | 443.01 | 442.91 | 77.50 | 77.50 | 2,547 |
07 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
06 Feb 2024 | 458.03 | 458.03 | 452.20 | 77.50 | 77.50 | 882 |
05 Feb 2024 | 460.00 | 460.00 | 460.00 | 77.50 | 77.50 | 10,000 |
02 Feb 2024 | 459.20 | 459.20 | 459.20 | 77.50 | 77.50 | 17,962 |
01 Feb 2024 | 445.10 | 445.10 | 445.10 | 77.50 | 77.50 | 11 |
31 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
30 Jan 2024 | 426.60 | 426.60 | 426.60 | 77.50 | 77.50 | 257 |
29 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
26 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
25 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
24 Jan 2024 | 419.47 | 419.47 | 419.47 | 77.50 | 77.50 | 43,170 |
23 Jan 2024 | 410.80 | 412.20 | 410.30 | 77.50 | 77.50 | 20,000 |
22 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
19 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
18 Jan 2024 | 411.40 | 411.40 | 411.40 | 77.50 | 77.50 | 81,206 |
17 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
16 Jan 2024 | 417.67 | 417.67 | 417.67 | 77.50 | 77.50 | 184 |
15 Jan 2024 | 415.01 | 415.01 | 414.09 | 77.50 | 77.50 | 38,012 |
12 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
11 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
10 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
09 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
08 Jan 2024 | 449.21 | 449.21 | 449.21 | 77.50 | 77.50 | 6,664 |
05 Jan 2024 | 451.50 | 451.50 | 451.50 | 77.50 | 77.50 | 477 |
04 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
03 Jan 2024 | 450.19 | 450.19 | 450.19 | 77.50 | 77.50 | 388 |
02 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
29 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
28 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
27 Dec 2023 | 461.81 | 461.81 | 461.81 | 77.50 | 77.50 | 8,326 |
22 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
21 Dec 2023 | 460.10 | 460.10 | 460.10 | 77.50 | 77.50 | 5,133 |
20 Dec 2023 | 460.83 | 460.83 | 459.00 | 77.50 | 77.50 | 1,252 |
19 Dec 2023 | 467.34 | 467.34 | 467.34 | 77.50 | 77.50 | 9,000 |
18 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
15 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
14 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
13 Dec 2023 | 451.61 | 451.61 | 451.61 | 77.50 | 77.50 | 320 |
12 Dec 2023 | 459.76 | 459.76 | 459.76 | 77.50 | 77.50 | 288 |
11 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
08 Dec 2023 | 459.93 | 459.93 | 459.93 | 77.50 | 77.50 | 233 |
07 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
06 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
05 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
04 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |