Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
01 May 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
30 Apr 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
29 Apr 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
26 Apr 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
25 Apr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
24 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
23 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
22 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
19 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
18 Apr 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
17 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
16 Apr 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
15 Apr 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
12 Apr 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
11 Apr 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
10 Apr 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
09 Apr 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
08 Apr 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
05 Apr 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
04 Apr 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
03 Apr 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
02 Apr 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
01 Apr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
28 Mar 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
27 Mar 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
26 Mar 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
25 Mar 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
22 Mar 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
21 Mar 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
20 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
19 Mar 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
18 Mar 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
15 Mar 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
14 Mar 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
13 Mar 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
12 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
11 Mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
08 Mar 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
07 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
06 Mar 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
05 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
04 Mar 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
01 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
29 Feb 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
28 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
27 Feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
26 Feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
23 Feb 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
22 Feb 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
21 Feb 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
20 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
16 Feb 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
15 Feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
14 Feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
13 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
12 Feb 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
09 Feb 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
08 Feb 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
07 Feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
06 Feb 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
05 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
02 Feb 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
01 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
31 Jan 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
30 Jan 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
29 Jan 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
26 Jan 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
25 Jan 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
24 Jan 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
23 Jan 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
22 Jan 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
19 Jan 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
18 Jan 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
17 Jan 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
16 Jan 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
12 Jan 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
11 Jan 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
10 Jan 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
09 Jan 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
08 Jan 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
05 Jan 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
04 Jan 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
03 Jan 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
02 Jan 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
29 Dec 2023 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
28 Dec 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
27 Dec 2023 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
26 Dec 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
22 Dec 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
21 Dec 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
20 Dec 2023 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
19 Dec 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 4.536 Capital gain | |||||
18 Dec 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 74.20 | - |
15 Dec 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 73.69 | - |
14 Dec 2023 | 77.85 | 77.85 | 77.85 | 77.85 | 73.37 | - |
13 Dec 2023 | 77.99 | 77.99 | 77.99 | 77.99 | 73.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |