Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
26 Mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
25 Mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
22 Mar 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
21 Mar 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
20 Mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
19 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
18 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
15 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
14 Mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
13 Mar 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
12 Mar 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
11 Mar 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
08 Mar 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
07 Mar 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
06 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
05 Mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
04 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
01 Mar 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
29 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
28 Feb 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
27 Feb 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
26 Feb 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
23 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
22 Feb 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
21 Feb 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
20 Feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
19 Feb 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
16 Feb 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
15 Feb 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
14 Feb 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
13 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
12 Feb 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
09 Feb 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
08 Feb 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
07 Feb 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
06 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
05 Feb 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
02 Feb 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
01 Feb 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
31 Jan 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
30 Jan 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
29 Jan 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
26 Jan 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
25 Jan 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
24 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
23 Jan 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
22 Jan 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
19 Jan 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
18 Jan 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
17 Jan 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
16 Jan 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
15 Jan 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
12 Jan 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
11 Jan 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
10 Jan 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
09 Jan 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
08 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
05 Jan 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
04 Jan 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
03 Jan 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
02 Jan 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
29 Dec 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
28 Dec 2023 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
27 Dec 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
22 Dec 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
21 Dec 2023 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
20 Dec 2023 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
19 Dec 2023 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
18 Dec 2023 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
15 Dec 2023 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
14 Dec 2023 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
13 Dec 2023 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
12 Dec 2023 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
11 Dec 2023 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
08 Dec 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
07 Dec 2023 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
06 Dec 2023 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
05 Dec 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
04 Dec 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
01 Dec 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
30 Nov 2023 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
29 Nov 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
28 Nov 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
27 Nov 2023 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
24 Nov 2023 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
23 Nov 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
22 Nov 2023 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
21 Nov 2023 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
20 Nov 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
17 Nov 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
16 Nov 2023 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
15 Nov 2023 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
14 Nov 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
13 Nov 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
10 Nov 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
09 Nov 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
08 Nov 2023 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
07 Nov 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |