Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
01 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
30 Apr 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
29 Apr 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
26 Apr 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
25 Apr 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
24 Apr 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
23 Apr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
22 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
19 Apr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
18 Apr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
17 Apr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
16 Apr 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
15 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
12 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
11 Apr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
10 Apr 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
09 Apr 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
08 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
05 Apr 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
04 Apr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
03 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
02 Apr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
01 Apr 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
28 Mar 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
27 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
26 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
25 Mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
22 Mar 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
21 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
20 Mar 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
19 Mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
18 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
15 Mar 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
14 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
13 Mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
12 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
11 Mar 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
08 Mar 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
07 Mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
06 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
05 Mar 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
04 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
01 Mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
29 Feb 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
28 Feb 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
27 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
26 Feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
23 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
22 Feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
21 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
20 Feb 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
16 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
15 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
14 Feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
13 Feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
12 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
09 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
08 Feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
07 Feb 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
06 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
05 Feb 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
02 Feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
01 Feb 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
31 Jan 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
30 Jan 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
29 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
26 Jan 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
25 Jan 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
24 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
23 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
22 Jan 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
19 Jan 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
18 Jan 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
17 Jan 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
16 Jan 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
12 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
11 Jan 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
10 Jan 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
09 Jan 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
08 Jan 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
05 Jan 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
04 Jan 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
03 Jan 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
02 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
29 Dec 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
28 Dec 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
27 Dec 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
26 Dec 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
22 Dec 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
21 Dec 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 2.074 Capital gain | |||||
20 Dec 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 58.83 | - |
19 Dec 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 60.67 | - |
18 Dec 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 60.56 | - |
15 Dec 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 60.44 | - |
14 Dec 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 60.29 | - |
13 Dec 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 58.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |