Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
30 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
29 Apr 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
26 Apr 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
25 Apr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
24 Apr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
23 Apr 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
22 Apr 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
19 Apr 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
18 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
17 Apr 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
16 Apr 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
15 Apr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
12 Apr 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
11 Apr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
10 Apr 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
09 Apr 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
08 Apr 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
05 Apr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
04 Apr 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
03 Apr 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
02 Apr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
01 Apr 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
28 Mar 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
27 Mar 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
26 Mar 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
25 Mar 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
22 Mar 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
21 Mar 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
20 Mar 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
19 Mar 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
18 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
15 Mar 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
14 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
13 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
12 Mar 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
11 Mar 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
08 Mar 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
07 Mar 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
06 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
05 Mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
04 Mar 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
01 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
29 Feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
28 Feb 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
27 Feb 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
26 Feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
23 Feb 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
22 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
21 Feb 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
20 Feb 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
16 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
15 Feb 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
14 Feb 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
13 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
12 Feb 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
09 Feb 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
08 Feb 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
07 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
06 Feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
05 Feb 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
02 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
01 Feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
31 Jan 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
30 Jan 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
29 Jan 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
26 Jan 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
25 Jan 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
24 Jan 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
23 Jan 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
22 Jan 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
19 Jan 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
18 Jan 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
17 Jan 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
16 Jan 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
12 Jan 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
11 Jan 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
10 Jan 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
09 Jan 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
08 Jan 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
05 Jan 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
04 Jan 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
03 Jan 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
02 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
29 Dec 2023 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
28 Dec 2023 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
27 Dec 2023 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
27 Dec 2023 | 0.301 Dividend | |||||
27 Dec 2023 | 5.906 Capital gain | |||||
26 Dec 2023 | 81.92 | 81.92 | 81.92 | 81.92 | 75.71 | - |
22 Dec 2023 | 81.61 | 81.61 | 81.61 | 81.61 | 75.43 | - |
21 Dec 2023 | 81.33 | 81.33 | 81.33 | 81.33 | 75.17 | - |
20 Dec 2023 | 80.49 | 80.49 | 80.49 | 80.49 | 74.39 | - |
19 Dec 2023 | 81.39 | 81.39 | 81.39 | 81.39 | 75.22 | - |
18 Dec 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 74.82 | - |
15 Dec 2023 | 80.34 | 80.34 | 80.34 | 80.34 | 74.25 | - |
14 Dec 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 74.38 | - |
13 Dec 2023 | 80.51 | 80.51 | 80.51 | 80.51 | 74.41 | - |
12 Dec 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 73.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |