Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 80.82 | 81.05 | 80.34 | 80.54 | 80.54 | - |
06 May 2024 | 80.77 | 82.09 | 80.77 | 81.31 | 81.31 | - |
03 May 2024 | 81.60 | 81.76 | 80.85 | 81.02 | 81.02 | - |
02 May 2024 | 80.16 | 81.25 | 80.09 | 81.25 | 81.25 | - |
30 Apr 2024 | 78.57 | 78.57 | 77.22 | 77.30 | 77.30 | - |
29 Apr 2024 | 77.51 | 78.61 | 77.51 | 78.17 | 78.17 | - |
26 Apr 2024 | 77.72 | 77.72 | 77.16 | 77.27 | 77.27 | - |
25 Apr 2024 | 76.02 | 76.07 | 75.52 | 75.56 | 75.56 | - |
24 Apr 2024 | 75.56 | 76.01 | 75.10 | 75.21 | 75.21 | - |
23 Apr 2024 | 74.49 | 74.67 | 74.05 | 74.24 | 74.24 | - |
22 Apr 2024 | 73.86 | 73.86 | 73.33 | 73.48 | 73.48 | - |
19 Apr 2024 | 72.65 | 73.28 | 72.43 | 72.64 | 72.64 | 69 |
18 Apr 2024 | 72.87 | 73.20 | 72.79 | 72.92 | 72.92 | 320 |
17 Apr 2024 | 71.88 | 72.62 | 71.63 | 71.72 | 71.72 | - |
16 Apr 2024 | 72.71 | 72.79 | 72.05 | 72.18 | 72.18 | - |
15 Apr 2024 | 73.48 | 73.91 | 72.75 | 72.75 | 72.75 | 15 |
12 Apr 2024 | 73.59 | 74.34 | 72.65 | 72.65 | 72.65 | - |
11 Apr 2024 | 74.95 | 75.39 | 74.16 | 74.29 | 74.29 | - |
10 Apr 2024 | 74.87 | 74.90 | 73.76 | 73.93 | 73.93 | - |
09 Apr 2024 | 73.58 | 73.92 | 73.44 | 73.59 | 73.59 | - |
08 Apr 2024 | 73.55 | 73.55 | 72.98 | 72.99 | 72.99 | - |
05 Apr 2024 | 73.12 | 73.28 | 72.76 | 72.84 | 72.84 | - |
04 Apr 2024 | 73.43 | 74.10 | 73.43 | 73.72 | 73.72 | - |
03 Apr 2024 | 73.19 | 73.87 | 73.19 | 73.39 | 73.39 | - |
02 Apr 2024 | 75.14 | 75.18 | 74.43 | 74.48 | 74.48 | 94 |
28 Mar 2024 | 73.45 | 73.59 | 73.03 | 73.14 | 73.14 | - |
27 Mar 2024 | 72.58 | 72.94 | 72.46 | 72.56 | 72.56 | - |
26 Mar 2024 | 73.70 | 73.71 | 72.81 | 72.81 | 72.81 | 188 |
25 Mar 2024 | 73.06 | 73.06 | 72.34 | 72.42 | 72.42 | - |
22 Mar 2024 | 73.54 | 73.54 | 72.97 | 72.97 | 72.97 | - |
21 Mar 2024 | 74.43 | 74.43 | 73.72 | 73.77 | 73.77 | - |
20 Mar 2024 | 73.90 | 74.02 | 73.61 | 73.66 | 73.66 | - |
19 Mar 2024 | 73.60 | 73.68 | 73.34 | 73.34 | 73.34 | - |
18 Mar 2024 | 74.08 | 74.45 | 73.86 | 73.91 | 73.91 | - |
15 Mar 2024 | 73.63 | 74.21 | 73.63 | 74.15 | 74.15 | - |
14 Mar 2024 | 74.54 | 74.73 | 74.18 | 74.23 | 74.23 | - |
13 Mar 2024 | 75.16 | 75.55 | 75.16 | 75.55 | 75.55 | - |
12 Mar 2024 | 75.43 | 75.47 | 75.34 | 75.34 | 75.34 | - |
11 Mar 2024 | 72.57 | 73.28 | 72.57 | 73.28 | 73.28 | - |
08 Mar 2024 | 71.85 | 71.85 | 71.76 | 71.79 | 71.79 | - |
07 Mar 2024 | 71.20 | 71.75 | 71.20 | 71.75 | 71.75 | 25 |
06 Mar 2024 | 72.93 | 72.93 | 72.90 | 72.90 | 72.90 | - |
05 Mar 2024 | 71.76 | 71.86 | 71.76 | 71.86 | 71.86 | - |
04 Mar 2024 | 73.17 | 73.50 | 73.17 | 73.50 | 73.50 | - |
01 Mar 2024 | 74.33 | 74.33 | 74.11 | 74.11 | 74.11 | - |
29 Feb 2024 | 73.96 | 73.96 | 73.32 | 73.44 | 73.44 | - |
28 Feb 2024 | 73.37 | 73.93 | 73.37 | 73.77 | 73.77 | - |
27 Feb 2024 | 74.61 | 75.42 | 74.61 | 75.42 | 75.42 | - |
26 Feb 2024 | 73.62 | 74.12 | 73.62 | 74.12 | 74.12 | - |
23 Feb 2024 | 74.45 | 74.57 | 74.45 | 74.47 | 74.47 | - |
22 Feb 2024 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | - |
21 Feb 2024 | 74.09 | 74.09 | 73.66 | 73.83 | 73.83 | - |
20 Feb 2024 | 72.14 | 72.62 | 72.14 | 72.25 | 72.25 | - |
19 Feb 2024 | 72.18 | 72.48 | 72.18 | 72.48 | 72.48 | - |
16 Feb 2024 | 73.37 | 73.60 | 73.37 | 73.60 | 73.60 | - |
15 Feb 2024 | 71.82 | 72.03 | 71.82 | 72.03 | 72.03 | - |
14 Feb 2024 | 73.20 | 73.20 | 71.88 | 71.92 | 71.92 | 138 |
13 Feb 2024 | 72.15 | 72.15 | 71.70 | 71.70 | 71.70 | - |
12 Feb 2024 | 69.07 | 72.99 | 69.07 | 72.99 | 72.99 | 581 |
09 Feb 2024 | 71.05 | 71.05 | 70.25 | 70.25 | 70.25 | 942 |
08 Feb 2024 | 70.90 | 71.36 | 70.90 | 71.36 | 71.36 | - |
07 Feb 2024 | 71.82 | 73.35 | 71.82 | 73.35 | 73.35 | - |
06 Feb 2024 | 72.25 | 72.68 | 72.14 | 72.58 | 72.58 | - |
05 Feb 2024 | 69.08 | 69.54 | 69.08 | 69.54 | 69.54 | - |
02 Feb 2024 | 68.64 | 68.64 | 68.34 | 68.34 | 68.34 | - |
01 Feb 2024 | 69.02 | 69.47 | 69.02 | 69.47 | 69.47 | - |
31 Jan 2024 | 68.26 | 69.47 | 68.26 | 69.47 | 69.47 | - |
30 Jan 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
29 Jan 2024 | 71.18 | 71.31 | 71.10 | 71.31 | 71.31 | - |
26 Jan 2024 | 71.36 | 71.56 | 71.13 | 71.13 | 71.13 | - |
25 Jan 2024 | 72.23 | 72.23 | 71.90 | 71.90 | 71.90 | - |
24 Jan 2024 | 70.16 | 72.66 | 70.16 | 72.66 | 72.66 | 295 |
23 Jan 2024 | 68.14 | 68.40 | 68.14 | 68.40 | 68.40 | - |
22 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
19 Jan 2024 | 67.88 | 68.23 | 67.88 | 68.20 | 68.20 | - |
18 Jan 2024 | 68.22 | 68.97 | 68.22 | 68.97 | 68.97 | - |
17 Jan 2024 | 67.96 | 68.16 | 67.96 | 68.16 | 68.16 | - |
16 Jan 2024 | 69.97 | 70.76 | 69.97 | 70.76 | 70.76 | - |
15 Jan 2024 | 70.98 | 71.28 | 70.44 | 70.44 | 70.44 | - |
12 Jan 2024 | 71.45 | 72.22 | 71.45 | 72.22 | 72.22 | - |
11 Jan 2024 | 71.79 | 72.23 | 71.79 | 72.12 | 72.12 | - |
10 Jan 2024 | 70.84 | 71.28 | 70.84 | 71.07 | 71.07 | - |
09 Jan 2024 | 71.53 | 71.59 | 71.20 | 71.20 | 71.20 | - |
08 Jan 2024 | 71.33 | 71.69 | 71.33 | 71.69 | 71.69 | - |
05 Jan 2024 | 73.67 | 74.70 | 73.46 | 74.70 | 74.70 | 134 |
04 Jan 2024 | 74.56 | 74.57 | 73.98 | 73.98 | 73.98 | - |
03 Jan 2024 | 73.79 | 74.31 | 73.79 | 74.17 | 74.17 | - |
02 Jan 2024 | 73.95 | 74.02 | 73.93 | 73.93 | 73.93 | 380 |
29 Dec 2023 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
28 Dec 2023 | 74.01 | 74.81 | 74.01 | 74.30 | 74.30 | - |
27 Dec 2023 | 72.71 | 72.92 | 72.71 | 72.92 | 72.92 | - |
22 Dec 2023 | 71.50 | 72.52 | 71.33 | 72.25 | 72.25 | 30 |
21 Dec 2023 | 74.17 | 74.49 | 74.09 | 74.13 | 74.13 | - |
20 Dec 2023 | 73.86 | 74.34 | 73.47 | 73.47 | 73.47 | - |
19 Dec 2023 | 73.44 | 74.89 | 73.44 | 74.89 | 74.89 | - |
18 Dec 2023 | 73.98 | 74.73 | 73.98 | 74.20 | 74.20 | - |
15 Dec 2023 | 74.41 | 75.06 | 74.41 | 74.57 | 74.57 | - |
14 Dec 2023 | 73.11 | 74.29 | 73.11 | 74.29 | 74.29 | - |
13 Dec 2023 | 73.50 | 74.30 | 73.41 | 73.41 | 73.41 | 22 |
12 Dec 2023 | 75.16 | 75.21 | 74.53 | 74.53 | 74.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |