Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
30 Apr 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
29 Apr 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
26 Apr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
25 Apr 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
24 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
23 Apr 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
22 Apr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
19 Apr 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
18 Apr 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
17 Apr 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
16 Apr 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
15 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
12 Apr 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
11 Apr 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
10 Apr 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
09 Apr 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
08 Apr 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
05 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
04 Apr 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
03 Apr 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
02 Apr 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
01 Apr 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
28 Mar 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
27 Mar 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
26 Mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
25 Mar 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
22 Mar 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
21 Mar 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
20 Mar 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
19 Mar 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
18 Mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
15 Mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
14 Mar 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
13 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
12 Mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
11 Mar 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
08 Mar 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
07 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
06 Mar 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
05 Mar 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
04 Mar 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
01 Mar 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
29 Feb 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
28 Feb 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
27 Feb 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
26 Feb 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
23 Feb 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
22 Feb 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
21 Feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
20 Feb 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
16 Feb 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
15 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
14 Feb 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
13 Feb 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
12 Feb 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
09 Feb 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
08 Feb 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
07 Feb 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
06 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
05 Feb 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
02 Feb 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
01 Feb 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
31 Jan 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
30 Jan 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
29 Jan 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
26 Jan 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
25 Jan 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
24 Jan 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
23 Jan 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
22 Jan 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
19 Jan 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
18 Jan 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
17 Jan 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
16 Jan 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
12 Jan 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
11 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
10 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
09 Jan 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
08 Jan 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
05 Jan 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
04 Jan 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
03 Jan 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
02 Jan 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
29 Dec 2023 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
28 Dec 2023 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
27 Dec 2023 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
26 Dec 2023 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
22 Dec 2023 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
21 Dec 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
20 Dec 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
19 Dec 2023 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
18 Dec 2023 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
15 Dec 2023 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
14 Dec 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
13 Dec 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
12 Dec 2023 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
11 Dec 2023 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
08 Dec 2023 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
07 Dec 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |