Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
27 Feb 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
26 Feb 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
23 Feb 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
22 Feb 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
21 Feb 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
20 Feb 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
19 Feb 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
16 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
15 Feb 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
14 Feb 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
13 Feb 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
12 Feb 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
09 Feb 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
08 Feb 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
07 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
06 Feb 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
05 Feb 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
02 Feb 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
01 Feb 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
31 Jan 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
30 Jan 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
29 Jan 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
26 Jan 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
25 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
24 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
23 Jan 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
22 Jan 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
19 Jan 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
18 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
17 Jan 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
16 Jan 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
15 Jan 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
12 Jan 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
11 Jan 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
10 Jan 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
09 Jan 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
08 Jan 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
05 Jan 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
04 Jan 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
03 Jan 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
29 Dec 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
28 Dec 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
27 Dec 2023 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
22 Dec 2023 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
21 Dec 2023 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
20 Dec 2023 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
19 Dec 2023 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
18 Dec 2023 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
15 Dec 2023 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
14 Dec 2023 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
13 Dec 2023 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
12 Dec 2023 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
12 Dec 2023 | 1.606306 Dividend | |||||
11 Dec 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 74.37 | - |
08 Dec 2023 | 75.69 | 75.69 | 75.69 | 75.69 | 74.09 | - |
07 Dec 2023 | 75.02 | 75.02 | 75.02 | 75.02 | 73.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |