Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 50 |
02 May 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 400 |
30 Apr 2024 | 81.40 | 81.40 | 80.80 | 80.80 | 80.80 | 12,176 |
29 Apr 2024 | 82.40 | 82.40 | 80.80 | 80.80 | 80.80 | 383 |
26 Apr 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 264 |
25 Apr 2024 | 82.00 | 82.00 | 81.60 | 82.00 | 82.00 | 713 |
24 Apr 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 699 |
23 Apr 2024 | 82.00 | 83.00 | 81.20 | 83.00 | 83.00 | 1,311 |
22 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1,505 |
19 Apr 2024 | 82.20 | 82.60 | 82.00 | 82.20 | 82.20 | 738 |
18 Apr 2024 | 81.40 | 82.80 | 81.40 | 82.40 | 82.40 | 1,268 |
17 Apr 2024 | 80.60 | 82.00 | 79.80 | 82.00 | 82.00 | 1,384 |
16 Apr 2024 | 81.00 | 81.60 | 80.20 | 81.60 | 81.60 | 1,284 |
15 Apr 2024 | 78.60 | 81.00 | 78.60 | 81.00 | 81.00 | 2,013 |
12 Apr 2024 | 77.40 | 78.60 | 77.40 | 78.60 | 78.60 | 1,062 |
11 Apr 2024 | 76.40 | 77.40 | 76.40 | 77.40 | 77.40 | 2,244 |
10 Apr 2024 | 76.40 | 77.00 | 75.80 | 76.60 | 76.60 | 1,485 |
09 Apr 2024 | 77.60 | 77.60 | 76.00 | 76.40 | 76.40 | 2,380 |
08 Apr 2024 | 77.40 | 77.60 | 77.20 | 77.60 | 77.60 | 1,072 |
05 Apr 2024 | 78.60 | 78.60 | 77.20 | 77.80 | 77.80 | 867 |
04 Apr 2024 | 78.80 | 79.00 | 78.20 | 79.00 | 79.00 | 500 |
03 Apr 2024 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | 475 |
02 Apr 2024 | 78.20 | 79.80 | 78.00 | 79.80 | 79.80 | 841 |
28 Mar 2024 | 79.00 | 79.00 | 78.20 | 78.20 | 78.20 | 13,174 |
27 Mar 2024 | 81.80 | 81.80 | 79.60 | 79.60 | 79.60 | 862 |
26 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 112 |
25 Mar 2024 | 81.60 | 81.80 | 81.20 | 81.20 | 81.20 | 542 |
22 Mar 2024 | 85.60 | 85.80 | 85.60 | 85.80 | 85.80 | 737 |
21 Mar 2024 | 86.20 | 86.20 | 85.20 | 85.20 | 85.20 | 679 |
20 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
19 Mar 2024 | 83.80 | 85.20 | 83.80 | 85.20 | 85.20 | 533 |
18 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5 |
15 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 180 |
14 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 157 |
13 Mar 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 164 |
12 Mar 2024 | 84.80 | 85.20 | 84.00 | 84.00 | 84.00 | 1,331 |
11 Mar 2024 | 83.40 | 84.60 | 83.40 | 84.60 | 84.60 | 718 |
08 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 266 |
07 Mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 8 |
06 Mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 111 |
05 Mar 2024 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | 300 |
04 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 200 |
01 Mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 609 |
29 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
28 Feb 2024 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | 250 |
27 Feb 2024 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | 944 |
26 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 395 |
23 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
22 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 115 |
21 Feb 2024 | 82.80 | 82.80 | 82.40 | 82.40 | 82.40 | 166 |
20 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 312 |
19 Feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 154 |
16 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 24 |
15 Feb 2024 | 83.80 | 83.80 | 83.40 | 83.40 | 83.40 | 390 |
14 Feb 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 825 |
13 Feb 2024 | 85.00 | 85.00 | 83.80 | 84.80 | 84.80 | 1,599 |
12 Feb 2024 | 83.80 | 84.60 | 83.80 | 84.60 | 84.60 | 11,092 |
09 Feb 2024 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | 900 |
08 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1,541 |
07 Feb 2024 | 83.60 | 83.80 | 83.60 | 83.80 | 83.80 | 689 |
06 Feb 2024 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | 1,092 |
05 Feb 2024 | 82.00 | 83.60 | 81.40 | 83.60 | 83.60 | 1,199 |
02 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 70 |
01 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 72 |
31 Jan 2024 | 82.00 | 82.80 | 82.00 | 82.80 | 82.80 | 1,196 |
30 Jan 2024 | 81.80 | 81.80 | 81.60 | 81.60 | 81.60 | 405 |
29 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
26 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 50 |
25 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 128 |
24 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 109 |
23 Jan 2024 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | 2,792 |
22 Jan 2024 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 400 |
19 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 300 |
18 Jan 2024 | 80.80 | 80.80 | 80.40 | 80.40 | 80.40 | 1,247 |
17 Jan 2024 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | 1,795 |
16 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 922 |
15 Jan 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1,617 |
12 Jan 2024 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 473 |
11 Jan 2024 | 80.60 | 80.60 | 79.00 | 79.00 | 79.00 | 1,030 |
10 Jan 2024 | 80.40 | 81.00 | 80.00 | 81.00 | 81.00 | 1,568 |
09 Jan 2024 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | 550 |
08 Jan 2024 | 81.20 | 81.40 | 80.80 | 81.40 | 81.40 | 700 |
05 Jan 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 957 |
04 Jan 2024 | 82.00 | 82.20 | 81.60 | 82.20 | 82.20 | 2,969 |
03 Jan 2024 | 78.40 | 80.40 | 78.40 | 80.40 | 80.40 | 2,001 |
29 Dec 2023 | 79.60 | 79.60 | 78.40 | 78.40 | 78.40 | 843 |
28 Dec 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 14 |
27 Dec 2023 | 78.00 | 79.00 | 78.00 | 78.20 | 78.20 | 961 |
22 Dec 2023 | 76.80 | 80.00 | 76.80 | 77.20 | 77.20 | 3,749 |
21 Dec 2023 | 74.40 | 76.80 | 74.40 | 76.80 | 76.80 | 1,620 |
20 Dec 2023 | 75.00 | 75.00 | 73.80 | 73.80 | 73.80 | 1,661 |
19 Dec 2023 | 75.00 | 75.00 | 73.80 | 74.80 | 74.80 | 1,390 |
18 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 229 |
15 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3,038 |
14 Dec 2023 | 74.60 | 76.00 | 74.40 | 76.00 | 76.00 | 10,888 |
13 Dec 2023 | 74.60 | 74.60 | 74.40 | 74.60 | 74.60 | 1,888 |
12 Dec 2023 | 74.40 | 74.60 | 74.20 | 74.60 | 74.60 | 1,094 |
11 Dec 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 358 |
08 Dec 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 215 |
07 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,313 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |