Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
30 Apr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
29 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
26 Apr 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
25 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
24 Apr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
23 Apr 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
22 Apr 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
19 Apr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
18 Apr 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
17 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
16 Apr 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
15 Apr 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
12 Apr 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
11 Apr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
10 Apr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
09 Apr 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
08 Apr 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
05 Apr 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
04 Apr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
03 Apr 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
02 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
01 Apr 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
28 Mar 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
27 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
26 Mar 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
25 Mar 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
22 Mar 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
21 Mar 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
20 Mar 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
19 Mar 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
18 Mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
15 Mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
14 Mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
13 Mar 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
12 Mar 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
11 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
08 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
07 Mar 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
06 Mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
05 Mar 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
04 Mar 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
01 Mar 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
29 Feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
28 Feb 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
27 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
26 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
23 Feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
22 Feb 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
21 Feb 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
20 Feb 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
16 Feb 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
15 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
14 Feb 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
13 Feb 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
12 Feb 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
09 Feb 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
08 Feb 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
07 Feb 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
06 Feb 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
05 Feb 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
02 Feb 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
01 Feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
31 Jan 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
30 Jan 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
29 Jan 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
26 Jan 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
25 Jan 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
24 Jan 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
23 Jan 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
22 Jan 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
19 Jan 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
18 Jan 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
17 Jan 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
16 Jan 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
12 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
11 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
10 Jan 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
09 Jan 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
08 Jan 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
05 Jan 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
04 Jan 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
03 Jan 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
02 Jan 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
29 Dec 2023 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
28 Dec 2023 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
27 Dec 2023 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
26 Dec 2023 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
22 Dec 2023 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
21 Dec 2023 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
20 Dec 2023 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
19 Dec 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
18 Dec 2023 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
15 Dec 2023 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
14 Dec 2023 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
13 Dec 2023 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
12 Dec 2023 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
11 Dec 2023 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
08 Dec 2023 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |