Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
30 Apr 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
29 Apr 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
26 Apr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
25 Apr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
24 Apr 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
23 Apr 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
22 Apr 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
19 Apr 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
18 Apr 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
17 Apr 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
16 Apr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
15 Apr 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
12 Apr 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
11 Apr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
10 Apr 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
09 Apr 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
08 Apr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
05 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
04 Apr 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
03 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
02 Apr 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
01 Apr 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
28 Mar 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
27 Mar 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
26 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
25 Mar 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
22 Mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
21 Mar 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
20 Mar 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
19 Mar 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
18 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
15 Mar 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
14 Mar 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
13 Mar 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
12 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
11 Mar 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
08 Mar 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
07 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
06 Mar 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
05 Mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
04 Mar 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
01 Mar 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
29 Feb 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
28 Feb 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
27 Feb 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
26 Feb 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
23 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
22 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
21 Feb 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
20 Feb 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
16 Feb 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
15 Feb 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
14 Feb 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
13 Feb 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
12 Feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
09 Feb 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
08 Feb 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
07 Feb 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
06 Feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
05 Feb 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
02 Feb 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
01 Feb 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
31 Jan 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
30 Jan 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
29 Jan 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
26 Jan 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
25 Jan 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
24 Jan 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
23 Jan 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
22 Jan 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
19 Jan 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
18 Jan 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
17 Jan 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
16 Jan 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
12 Jan 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
11 Jan 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
10 Jan 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
09 Jan 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
08 Jan 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
05 Jan 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
04 Jan 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
03 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
02 Jan 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
29 Dec 2023 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
28 Dec 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
27 Dec 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
26 Dec 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
26 Dec 2023 | 0.824 Dividend | |||||
26 Dec 2023 | 1.398 Capital gain | |||||
22 Dec 2023 | 78.48 | 78.48 | 78.48 | 78.48 | 76.26 | - |
21 Dec 2023 | 78.32 | 78.32 | 78.32 | 78.32 | 76.10 | - |
20 Dec 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.25 | - |
19 Dec 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 76.29 | - |
18 Dec 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 75.93 | - |
15 Dec 2023 | 77.63 | 77.63 | 77.63 | 77.63 | 75.43 | - |
14 Dec 2023 | 77.43 | 77.43 | 77.43 | 77.43 | 75.24 | - |
13 Dec 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.25 | - |
12 Dec 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 74.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |