Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
01 May 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
30 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
29 Apr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
26 Apr 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
25 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
24 Apr 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
23 Apr 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
22 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
19 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
18 Apr 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
17 Apr 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
16 Apr 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
15 Apr 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
12 Apr 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
11 Apr 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
10 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
09 Apr 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
08 Apr 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | - |
05 Apr 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
04 Apr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
03 Apr 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
02 Apr 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
01 Apr 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
28 Mar 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
27 Mar 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
26 Mar 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
25 Mar 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
22 Mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
21 Mar 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
20 Mar 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
19 Mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
18 Mar 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
15 Mar 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
14 Mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
13 Mar 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
12 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
11 Mar 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
08 Mar 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
07 Mar 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
06 Mar 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
05 Mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
04 Mar 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
01 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
29 Feb 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
28 Feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
27 Feb 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
26 Feb 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
23 Feb 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
22 Feb 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
21 Feb 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
20 Feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
16 Feb 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
15 Feb 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
14 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
13 Feb 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
12 Feb 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
09 Feb 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
08 Feb 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
07 Feb 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
06 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
05 Feb 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
02 Feb 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
01 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
31 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
30 Jan 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
29 Jan 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
26 Jan 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
25 Jan 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
24 Jan 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
23 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
22 Jan 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
19 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
18 Jan 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
17 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
16 Jan 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
12 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
11 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
10 Jan 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
09 Jan 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
08 Jan 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
05 Jan 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
04 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
03 Jan 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
02 Jan 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
29 Dec 2023 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
28 Dec 2023 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
27 Dec 2023 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
26 Dec 2023 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
22 Dec 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
21 Dec 2023 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
20 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
19 Dec 2023 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
18 Dec 2023 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
15 Dec 2023 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
15 Dec 2023 | 0.26 Dividend | |||||
15 Dec 2023 | 0.92 Capital gain | |||||
14 Dec 2023 | 74.65 | 74.65 | 74.65 | 74.65 | 73.47 | - |
13 Dec 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 73.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |