Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
01 May 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
30 Apr 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
29 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
26 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
25 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
24 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
23 Apr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
22 Apr 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
19 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
18 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
17 Apr 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
16 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
15 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
12 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
11 Apr 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
10 Apr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
09 Apr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
08 Apr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
05 Apr 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
04 Apr 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
03 Apr 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
02 Apr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
01 Apr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
28 Mar 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
27 Mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
26 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
25 Mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
22 Mar 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
21 Mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
20 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
19 Mar 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
18 Mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
15 Mar 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
14 Mar 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
13 Mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
12 Mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
11 Mar 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
08 Mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
07 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
06 Mar 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
05 Mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
04 Mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
01 Mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
29 Feb 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
28 Feb 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
27 Feb 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
26 Feb 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
23 Feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
22 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
21 Feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
20 Feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
16 Feb 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
15 Feb 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
14 Feb 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
13 Feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
12 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
09 Feb 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
08 Feb 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
07 Feb 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
06 Feb 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
05 Feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
02 Feb 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
01 Feb 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
31 Jan 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
30 Jan 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
29 Jan 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
26 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
25 Jan 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
24 Jan 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
23 Jan 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
22 Jan 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
19 Jan 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
18 Jan 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
17 Jan 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
16 Jan 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
12 Jan 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
11 Jan 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
10 Jan 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
09 Jan 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
08 Jan 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
05 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
04 Jan 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
03 Jan 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
02 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
29 Dec 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
28 Dec 2023 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
27 Dec 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
26 Dec 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
22 Dec 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
21 Dec 2023 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
20 Dec 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
19 Dec 2023 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
18 Dec 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
15 Dec 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
14 Dec 2023 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
13 Dec 2023 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
12 Dec 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
11 Dec 2023 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |