Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
01 May 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
30 Apr 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
29 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
26 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
25 Apr 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
24 Apr 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
23 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
22 Apr 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
19 Apr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
18 Apr 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
17 Apr 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
16 Apr 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
15 Apr 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
12 Apr 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
11 Apr 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
10 Apr 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
09 Apr 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
08 Apr 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
05 Apr 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
04 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
03 Apr 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
02 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
01 Apr 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
28 Mar 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
27 Mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
26 Mar 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
25 Mar 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
22 Mar 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
21 Mar 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
20 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
19 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
18 Mar 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
15 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
14 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
13 Mar 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
12 Mar 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
11 Mar 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
08 Mar 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
07 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
06 Mar 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
05 Mar 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
04 Mar 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
01 Mar 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
29 Feb 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
28 Feb 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
27 Feb 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
26 Feb 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
23 Feb 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
22 Feb 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
21 Feb 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
20 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
16 Feb 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
15 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
14 Feb 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
13 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
12 Feb 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
09 Feb 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
08 Feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
07 Feb 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
06 Feb 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
05 Feb 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
02 Feb 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
01 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
31 Jan 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
30 Jan 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
29 Jan 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
26 Jan 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
25 Jan 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
24 Jan 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
23 Jan 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
22 Jan 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
19 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
18 Jan 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
17 Jan 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
16 Jan 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
12 Jan 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
11 Jan 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
10 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
09 Jan 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
08 Jan 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
05 Jan 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
04 Jan 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
03 Jan 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
02 Jan 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
29 Dec 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
28 Dec 2023 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
27 Dec 2023 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
26 Dec 2023 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
22 Dec 2023 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
21 Dec 2023 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
20 Dec 2023 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
19 Dec 2023 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
18 Dec 2023 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
15 Dec 2023 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
14 Dec 2023 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
13 Dec 2023 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
12 Dec 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
11 Dec 2023 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |