Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 79.57 | 79.91 | 79.57 | 79.72 | 79.72 | - |
03 May 2024 | 79.61 | 79.73 | 79.56 | 79.57 | 79.57 | - |
02 May 2024 | 79.49 | 79.69 | 79.47 | 79.54 | 79.54 | - |
30 Apr 2024 | 79.35 | 79.50 | 79.25 | 79.25 | 79.25 | - |
29 Apr 2024 | 79.30 | 79.50 | 79.29 | 79.35 | 79.35 | - |
26 Apr 2024 | 79.36 | 79.42 | 79.30 | 79.30 | 79.30 | - |
25 Apr 2024 | 79.10 | 79.12 | 78.75 | 78.75 | 78.75 | - |
24 Apr 2024 | 79.41 | 79.45 | 79.09 | 79.09 | 79.09 | - |
23 Apr 2024 | 79.50 | 79.62 | 79.38 | 79.41 | 79.41 | - |
22 Apr 2024 | 79.46 | 79.63 | 79.41 | 79.50 | 79.50 | - |
19 Apr 2024 | 79.46 | 79.46 | 79.35 | 79.35 | 79.35 | - |
18 Apr 2024 | 79.55 | 79.55 | 79.33 | 79.33 | 79.33 | - |
17 Apr 2024 | 79.28 | 79.59 | 79.28 | 79.45 | 79.45 | - |
16 Apr 2024 | 79.54 | 79.63 | 79.28 | 79.28 | 79.28 | - |
15 Apr 2024 | 80.35 | 80.35 | 79.57 | 79.57 | 79.57 | 45 |
12 Apr 2024 | 79.44 | 80.26 | 79.44 | 80.06 | 80.06 | - |
11 Apr 2024 | 79.54 | 79.60 | 79.44 | 79.44 | 79.44 | 50 |
10 Apr 2024 | 79.71 | 79.71 | 79.48 | 79.54 | 79.54 | - |
09 Apr 2024 | 79.26 | 79.59 | 79.26 | 79.54 | 79.54 | - |
08 Apr 2024 | 79.42 | 79.54 | 79.26 | 79.26 | 79.26 | 250 |
05 Apr 2024 | 79.49 | 79.78 | 79.48 | 79.48 | 79.48 | - |
04 Apr 2024 | 79.43 | 79.64 | 79.43 | 79.49 | 79.49 | - |
03 Apr 2024 | 79.69 | 79.89 | 79.43 | 79.43 | 79.43 | - |
02 Apr 2024 | 80.31 | 80.31 | 79.69 | 79.69 | 79.69 | - |
28 Mar 2024 | 79.97 | 80.42 | 79.97 | 80.31 | 80.31 | 600 |
27 Mar 2024 | 79.92 | 80.09 | 79.83 | 79.97 | 79.97 | - |
26 Mar 2024 | 79.68 | 79.82 | 79.68 | 79.72 | 79.72 | 500 |
25 Mar 2024 | 79.97 | 79.99 | 79.68 | 79.68 | 79.68 | 142 |
22 Mar 2024 | 79.95 | 80.09 | 79.92 | 79.97 | 79.97 | - |
21 Mar 2024 | 79.45 | 79.63 | 79.40 | 79.54 | 79.54 | - |
20 Mar 2024 | 79.44 | 79.53 | 79.27 | 79.27 | 79.27 | - |
19 Mar 2024 | 79.25 | 79.39 | 79.25 | 79.28 | 79.28 | - |
18 Mar 2024 | 79.06 | 79.16 | 79.06 | 79.12 | 79.12 | - |
15 Mar 2024 | 79.14 | 79.25 | 79.07 | 79.13 | 79.13 | 50 |
14 Mar 2024 | 79.31 | 79.39 | 79.17 | 79.19 | 79.19 | - |
13 Mar 2024 | 81.02 | 81.02 | 80.84 | 80.84 | 80.84 | - |
12 Mar 2024 | 81.12 | 81.19 | 81.09 | 81.09 | 81.09 | - |
11 Mar 2024 | 80.94 | 81.14 | 80.94 | 81.12 | 81.12 | - |
08 Mar 2024 | 80.83 | 81.18 | 80.83 | 81.10 | 81.10 | - |
07 Mar 2024 | 80.84 | 81.28 | 80.84 | 81.28 | 81.28 | - |
06 Mar 2024 | 80.92 | 80.97 | 80.92 | 80.97 | 80.97 | - |
05 Mar 2024 | 80.92 | 81.01 | 80.92 | 81.01 | 81.01 | - |
04 Mar 2024 | 80.76 | 80.83 | 80.76 | 80.83 | 80.83 | - |
01 Mar 2024 | 80.83 | 80.83 | 80.66 | 80.66 | 80.66 | - |
29 Feb 2024 | 80.41 | 80.44 | 80.30 | 80.44 | 80.44 | - |
28 Feb 2024 | 80.39 | 80.74 | 80.39 | 80.59 | 80.59 | - |
27 Feb 2024 | 80.50 | 80.62 | 80.50 | 80.55 | 80.55 | - |
26 Feb 2024 | 80.78 | 80.82 | 80.68 | 80.68 | 80.68 | - |
23 Feb 2024 | 80.63 | 80.63 | 80.61 | 80.61 | 80.61 | - |
22 Feb 2024 | 80.63 | 80.63 | 80.59 | 80.59 | 80.59 | - |
21 Feb 2024 | 80.72 | 80.94 | 80.72 | 80.94 | 80.94 | - |
20 Feb 2024 | 80.73 | 80.86 | 80.69 | 80.69 | 80.69 | - |
19 Feb 2024 | 80.69 | 80.87 | 80.69 | 80.87 | 80.87 | - |
16 Feb 2024 | 80.97 | 81.03 | 80.97 | 81.03 | 81.03 | - |
15 Feb 2024 | 80.96 | 81.28 | 80.96 | 81.09 | 81.09 | - |
14 Feb 2024 | 80.86 | 81.17 | 80.86 | 81.02 | 81.02 | - |
13 Feb 2024 | 81.00 | 81.14 | 81.00 | 81.05 | 81.05 | - |
12 Feb 2024 | 80.91 | 81.17 | 80.91 | 81.17 | 81.17 | - |
09 Feb 2024 | 81.15 | 81.15 | 81.03 | 81.03 | 81.03 | - |
08 Feb 2024 | 81.40 | 81.43 | 81.40 | 81.43 | 81.43 | 35 |
07 Feb 2024 | 81.53 | 81.63 | 81.49 | 81.49 | 81.49 | - |
06 Feb 2024 | 81.33 | 81.57 | 81.33 | 81.56 | 81.56 | - |
05 Feb 2024 | 81.47 | 81.67 | 81.44 | 81.44 | 81.44 | 30 |
02 Feb 2024 | 81.85 | 81.85 | 81.59 | 81.71 | 81.71 | - |
01 Feb 2024 | 81.51 | 82.01 | 81.51 | 81.97 | 81.97 | 370 |
31 Jan 2024 | 81.10 | 81.64 | 81.10 | 81.64 | 81.64 | - |
30 Jan 2024 | 81.28 | 81.41 | 81.23 | 81.23 | 81.23 | 43 |
29 Jan 2024 | 80.83 | 81.41 | 80.83 | 81.41 | 81.41 | - |
26 Jan 2024 | 81.00 | 81.00 | 80.83 | 80.83 | 80.83 | - |
25 Jan 2024 | 80.45 | 81.04 | 80.41 | 81.00 | 81.00 | - |
24 Jan 2024 | 80.63 | 80.66 | 80.57 | 80.66 | 80.66 | - |
23 Jan 2024 | 80.56 | 80.61 | 80.50 | 80.61 | 80.61 | - |
22 Jan 2024 | 80.31 | 80.85 | 80.31 | 80.85 | 80.85 | 40 |
19 Jan 2024 | 80.54 | 80.61 | 80.54 | 80.56 | 80.56 | - |
18 Jan 2024 | 80.49 | 80.69 | 80.49 | 80.67 | 80.67 | - |
17 Jan 2024 | 80.72 | 80.72 | 80.59 | 80.59 | 80.59 | 285 |
16 Jan 2024 | 80.71 | 80.92 | 80.71 | 80.92 | 80.92 | - |
15 Jan 2024 | 80.71 | 80.92 | 80.71 | 80.71 | 80.71 | - |
12 Jan 2024 | 80.34 | 80.86 | 80.34 | 80.86 | 80.86 | - |
11 Jan 2024 | 80.41 | 80.59 | 80.41 | 80.59 | 80.59 | - |
10 Jan 2024 | 80.42 | 80.59 | 80.42 | 80.54 | 80.54 | - |
09 Jan 2024 | 80.27 | 80.42 | 80.27 | 80.42 | 80.42 | - |
08 Jan 2024 | 80.12 | 80.16 | 80.12 | 80.16 | 80.16 | - |
05 Jan 2024 | 80.39 | 80.39 | 80.28 | 80.28 | 80.28 | - |
04 Jan 2024 | 80.51 | 80.65 | 80.19 | 80.19 | 80.19 | 8 |
03 Jan 2024 | 80.66 | 80.91 | 80.64 | 80.91 | 80.91 | 27 |
02 Jan 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
29 Dec 2023 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
28 Dec 2023 | 80.28 | 80.72 | 80.28 | 80.72 | 80.72 | - |
27 Dec 2023 | 80.47 | 80.66 | 80.47 | 80.66 | 80.66 | 6 |
22 Dec 2023 | 80.62 | 80.80 | 80.47 | 80.47 | 80.47 | - |
21 Dec 2023 | 80.50 | 81.03 | 80.50 | 80.62 | 80.62 | - |
20 Dec 2023 | 80.47 | 80.94 | 80.47 | 80.50 | 80.50 | - |
19 Dec 2023 | 80.67 | 80.67 | 80.61 | 80.61 | 80.61 | - |
18 Dec 2023 | 81.00 | 81.00 | 80.99 | 80.99 | 80.99 | 65 |
15 Dec 2023 | 80.31 | 80.90 | 80.31 | 80.83 | 80.83 | - |
14 Dec 2023 | 80.18 | 80.79 | 80.18 | 80.34 | 80.34 | 100 |
13 Dec 2023 | 79.78 | 80.18 | 79.78 | 80.18 | 80.18 | - |
12 Dec 2023 | 80.06 | 80.06 | 80.02 | 80.02 | 80.02 | - |
11 Dec 2023 | 79.88 | 79.96 | 79.85 | 79.96 | 79.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |