Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
03 May 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
02 May 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
01 May 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
30 Apr 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
29 Apr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
26 Apr 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
25 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
24 Apr 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
23 Apr 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
22 Apr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
19 Apr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
18 Apr 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
17 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
16 Apr 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
15 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
12 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
11 Apr 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
10 Apr 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
09 Apr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
08 Apr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
05 Apr 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
04 Apr 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
03 Apr 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
02 Apr 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
01 Apr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
28 Mar 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
27 Mar 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
26 Mar 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
25 Mar 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
22 Mar 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
21 Mar 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
20 Mar 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
19 Mar 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
18 Mar 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
15 Mar 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
14 Mar 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
13 Mar 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
12 Mar 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
11 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
08 Mar 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
07 Mar 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
06 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
05 Mar 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
04 Mar 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
01 Mar 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
29 Feb 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
28 Feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
27 Feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
26 Feb 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
23 Feb 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
22 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
21 Feb 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
20 Feb 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
16 Feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
15 Feb 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
14 Feb 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
13 Feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
12 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
09 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
08 Feb 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
07 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
06 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
05 Feb 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
02 Feb 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
01 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
31 Jan 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
30 Jan 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
29 Jan 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
26 Jan 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
25 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
24 Jan 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
23 Jan 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
22 Jan 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
19 Jan 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
18 Jan 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
17 Jan 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
16 Jan 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
12 Jan 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
11 Jan 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
10 Jan 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
09 Jan 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
08 Jan 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
05 Jan 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
04 Jan 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
03 Jan 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
02 Jan 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
29 Dec 2023 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
28 Dec 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
27 Dec 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
26 Dec 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
22 Dec 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
21 Dec 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
20 Dec 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
19 Dec 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
18 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
15 Dec 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 1.567 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |