Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
25 Apr 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
24 Apr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
23 Apr 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
22 Apr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
19 Apr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
18 Apr 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
17 Apr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
16 Apr 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
15 Apr 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
12 Apr 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
11 Apr 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
10 Apr 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
09 Apr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
08 Apr 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
05 Apr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
04 Apr 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
03 Apr 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
02 Apr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
01 Apr 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
28 Mar 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
27 Mar 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
26 Mar 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
25 Mar 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
22 Mar 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
21 Mar 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
20 Mar 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
19 Mar 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
18 Mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
15 Mar 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
14 Mar 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
13 Mar 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
12 Mar 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
11 Mar 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
08 Mar 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
07 Mar 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
06 Mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
05 Mar 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
04 Mar 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
01 Mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
29 Feb 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
28 Feb 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
27 Feb 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
26 Feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
23 Feb 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
22 Feb 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
21 Feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
20 Feb 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
16 Feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
15 Feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
14 Feb 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
13 Feb 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
12 Feb 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
09 Feb 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
08 Feb 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
07 Feb 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
06 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
05 Feb 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
02 Feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
01 Feb 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
31 Jan 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
30 Jan 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
29 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
26 Jan 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
25 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
24 Jan 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
23 Jan 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
22 Jan 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
19 Jan 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
18 Jan 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
17 Jan 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
16 Jan 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
12 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
11 Jan 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
10 Jan 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
09 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
08 Jan 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
05 Jan 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
04 Jan 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
03 Jan 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
02 Jan 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
29 Dec 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
28 Dec 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
27 Dec 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
26 Dec 2023 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
22 Dec 2023 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
21 Dec 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
20 Dec 2023 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
19 Dec 2023 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 5.215 Capital gain | |||||
18 Dec 2023 | 81.29 | 81.29 | 81.29 | 81.29 | 76.08 | - |
15 Dec 2023 | 80.77 | 80.77 | 80.77 | 80.77 | 75.59 | - |
14 Dec 2023 | 80.52 | 80.52 | 80.52 | 80.52 | 75.35 | - |
13 Dec 2023 | 80.53 | 80.53 | 80.53 | 80.53 | 75.36 | - |
12 Dec 2023 | 79.45 | 79.45 | 79.45 | 79.45 | 74.35 | - |
11 Dec 2023 | 78.89 | 78.89 | 78.89 | 78.89 | 73.83 | - |
08 Dec 2023 | 78.97 | 78.97 | 78.97 | 78.97 | 73.90 | - |
07 Dec 2023 | 78.70 | 78.70 | 78.70 | 78.70 | 73.65 | - |
06 Dec 2023 | 77.71 | 77.71 | 77.71 | 77.71 | 72.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |