Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
02 May 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
01 May 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
30 Apr 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
29 Apr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 63 |
26 Apr 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
25 Apr 2024 | 80.83 | 81.06 | 80.71 | 80.87 | 80.87 | 1,523 |
24 Apr 2024 | 81.25 | 81.29 | 81.25 | 81.28 | 81.28 | 450 |
23 Apr 2024 | 81.54 | 81.56 | 81.21 | 81.22 | 81.22 | 2,159 |
22 Apr 2024 | 81.63 | 81.99 | 81.61 | 81.83 | 81.83 | 3,126 |
19 Apr 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
18 Apr 2024 | 80.99 | 81.09 | 80.99 | 80.98 | 80.98 | 506 |
17 Apr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
16 Apr 2024 | 81.15 | 81.15 | 80.99 | 81.13 | 81.13 | 458 |
15 Apr 2024 | 80.79 | 80.86 | 80.74 | 80.95 | 80.95 | 600 |
12 Apr 2024 | 80.58 | 80.96 | 80.58 | 81.01 | 81.01 | 1,947 |
11 Apr 2024 | 80.48 | 80.48 | 80.48 | 80.58 | 80.58 | 8,878 |
10 Apr 2024 | 80.39 | 80.58 | 79.67 | 80.61 | 80.61 | 553 |
09 Apr 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
08 Apr 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
05 Apr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
04 Apr 2024 | 79.86 | 79.89 | 79.86 | 79.83 | 79.83 | 450 |
03 Apr 2024 | 80.42 | 80.42 | 80.03 | 80.00 | 80.00 | 705 |
02 Apr 2024 | 80.46 | 80.46 | 80.46 | 80.35 | 80.35 | 150 |
28 Mar 2024 | 80.13 | 80.24 | 79.94 | 79.92 | 79.92 | 3,123 |
27 Mar 2024 | 80.05 | 80.13 | 79.96 | 80.03 | 80.03 | 2,677 |
26 Mar 2024 | 79.87 | 79.98 | 79.87 | 79.96 | 79.96 | 450 |
25 Mar 2024 | 79.79 | 80.05 | 79.79 | 79.85 | 79.85 | 275 |
22 Mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
21 Mar 2024 | 79.06 | 79.62 | 79.06 | 79.67 | 79.67 | 702 |
20 Mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
19 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.25 | 79.25 | 200 |
18 Mar 2024 | 79.21 | 79.21 | 79.19 | 79.24 | 79.24 | 763 |
15 Mar 2024 | 79.11 | 79.13 | 79.03 | 79.14 | 79.14 | 1,735 |
14 Mar 2024 | 78.64 | 79.18 | 78.64 | 79.06 | 79.06 | 1,334 |
13 Mar 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
12 Mar 2024 | 79.36 | 79.36 | 79.36 | 79.40 | 79.40 | 2 |
11 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.19 | 79.19 | 75 |
08 Mar 2024 | 79.37 | 79.37 | 79.00 | 78.92 | 78.92 | 1,864 |
07 Mar 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
06 Mar 2024 | 79.69 | 79.72 | 79.69 | 79.55 | 79.55 | 7,129 |
05 Mar 2024 | 79.80 | 79.96 | 79.80 | 79.67 | 79.67 | 1,255 |
04 Mar 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
01 Mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
29 Feb 2024 | 79.95 | 80.10 | 79.95 | 80.11 | 80.11 | 3,200 |
28 Feb 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
27 Feb 2024 | 79.75 | 79.75 | 79.75 | 79.69 | 79.69 | 325 |
26 Feb 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
23 Feb 2024 | 79.64 | 79.64 | 79.64 | 79.79 | 79.79 | 200 |
22 Feb 2024 | 79.63 | 80.18 | 79.63 | 80.01 | 80.01 | 1,462 |
21 Feb 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
20 Feb 2024 | 80.05 | 80.05 | 79.90 | 79.92 | 79.92 | 2,431 |
19 Feb 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
16 Feb 2024 | 80.33 | 80.33 | 80.33 | 80.25 | 80.25 | 200 |
15 Feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
14 Feb 2024 | 80.36 | 80.49 | 80.36 | 80.42 | 80.42 | 1,593 |
13 Feb 2024 | 79.85 | 80.19 | 79.74 | 80.14 | 80.14 | 1,001 |
12 Feb 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
09 Feb 2024 | 79.92 | 79.92 | 79.92 | 79.90 | 79.90 | 200 |
08 Feb 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
07 Feb 2024 | 80.25 | 80.26 | 80.25 | 80.26 | 80.26 | 646 |
06 Feb 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
05 Feb 2024 | 80.69 | 80.84 | 80.69 | 80.80 | 80.80 | 400 |
02 Feb 2024 | 79.44 | 80.12 | 79.44 | 80.09 | 80.09 | 402 |
01 Feb 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
31 Jan 2024 | 79.87 | 79.87 | 79.87 | 79.59 | 79.59 | 9 |
30 Jan 2024 | 80.00 | 80.00 | 80.00 | 79.90 | 79.90 | 200 |
29 Jan 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
26 Jan 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
25 Jan 2024 | 79.44 | 79.44 | 79.44 | 79.62 | 79.62 | 130 |
24 Jan 2024 | 79.47 | 79.47 | 79.47 | 79.29 | 79.29 | 200 |
23 Jan 2024 | 79.75 | 79.75 | 79.75 | 79.79 | 79.79 | 300 |
22 Jan 2024 | 79.55 | 79.57 | 79.55 | 79.43 | 79.43 | 400 |
19 Jan 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
18 Jan 2024 | 79.68 | 79.69 | 79.64 | 79.62 | 79.62 | 2,777 |
17 Jan 2024 | 79.79 | 79.79 | 79.79 | 79.71 | 79.71 | 200 |
16 Jan 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
15 Jan 2024 | 79.38 | 79.38 | 79.19 | 79.28 | 79.28 | 1,384 |
12 Jan 2024 | 79.07 | 79.26 | 79.04 | 79.12 | 79.12 | 1,164 |
11 Jan 2024 | 79.17 | 79.17 | 79.17 | 79.44 | 79.44 | 1,142 |
10 Jan 2024 | 79.65 | 79.65 | 79.58 | 79.57 | 79.57 | 700 |
09 Jan 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
08 Jan 2024 | 79.61 | 79.61 | 79.35 | 79.31 | 79.31 | 201 |
05 Jan 2024 | 79.85 | 79.85 | 79.85 | 79.43 | 79.43 | 100 |
04 Jan 2024 | 79.51 | 79.51 | 79.51 | 79.63 | 79.63 | 200 |
03 Jan 2024 | 80.06 | 80.06 | 80.06 | 79.95 | 79.95 | 200 |
02 Jan 2024 | 79.76 | 80.00 | 79.76 | 80.05 | 80.05 | 1,394 |
29 Dec 2023 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
28 Dec 2023 | 78.98 | 79.15 | 78.98 | 79.32 | 79.32 | 381 |
27 Dec 2023 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 200 |
22 Dec 2023 | 79.31 | 79.31 | 79.31 | 79.29 | 79.29 | 12 |
21 Dec 2023 | 79.88 | 79.94 | 79.88 | 79.70 | 79.70 | 2,017 |
20 Dec 2023 | 79.62 | 79.65 | 79.62 | 79.61 | 79.61 | 400 |
19 Dec 2023 | 79.21 | 79.37 | 79.12 | 79.08 | 79.08 | 3,401 |
18 Dec 2023 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
15 Dec 2023 | 78.94 | 79.45 | 78.88 | 79.38 | 79.38 | 1,500 |
14 Dec 2023 | 79.65 | 79.65 | 79.21 | 78.96 | 78.96 | 237 |
13 Dec 2023 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
12 Dec 2023 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
11 Dec 2023 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |