Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
06 May 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
03 May 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
02 May 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
01 May 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
30 Apr 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
29 Apr 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
26 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
25 Apr 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
24 Apr 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
23 Apr 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
22 Apr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
19 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
18 Apr 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
17 Apr 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
16 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
15 Apr 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
12 Apr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
11 Apr 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
10 Apr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
09 Apr 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
08 Apr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
05 Apr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
04 Apr 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
03 Apr 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
02 Apr 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
01 Apr 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
28 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
27 Mar 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
26 Mar 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
25 Mar 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
22 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
21 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
20 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
19 Mar 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
18 Mar 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
15 Mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
14 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
13 Mar 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
12 Mar 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
11 Mar 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
08 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
07 Mar 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
06 Mar 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
05 Mar 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
04 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
01 Mar 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
29 Feb 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
28 Feb 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
27 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
26 Feb 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
23 Feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
22 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
21 Feb 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
20 Feb 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
16 Feb 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
15 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
14 Feb 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
13 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
12 Feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
09 Feb 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
08 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
07 Feb 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
06 Feb 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
05 Feb 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
02 Feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
01 Feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
31 Jan 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
30 Jan 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
29 Jan 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
26 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
25 Jan 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
24 Jan 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
23 Jan 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
22 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
19 Jan 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
18 Jan 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
17 Jan 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
16 Jan 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
12 Jan 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
11 Jan 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
10 Jan 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
09 Jan 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
08 Jan 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
05 Jan 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
04 Jan 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
03 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
02 Jan 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
29 Dec 2023 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
28 Dec 2023 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
27 Dec 2023 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
26 Dec 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
22 Dec 2023 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
21 Dec 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
20 Dec 2023 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
19 Dec 2023 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
18 Dec 2023 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
15 Dec 2023 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
14 Dec 2023 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |