Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
24 Apr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
23 Apr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
22 Apr 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
19 Apr 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
18 Apr 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
17 Apr 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
16 Apr 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
15 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
12 Apr 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
11 Apr 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
10 Apr 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
09 Apr 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
08 Apr 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
05 Apr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
04 Apr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
03 Apr 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
02 Apr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
01 Apr 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
28 Mar 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
27 Mar 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
26 Mar 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - |
25 Mar 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
22 Mar 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
21 Mar 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
20 Mar 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
19 Mar 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
18 Mar 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
15 Mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
14 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
13 Mar 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
12 Mar 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
11 Mar 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
08 Mar 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
07 Mar 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
06 Mar 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
05 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
04 Mar 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
01 Mar 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
29 Feb 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
28 Feb 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
27 Feb 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
26 Feb 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
23 Feb 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
22 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
21 Feb 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
20 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
16 Feb 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
15 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
14 Feb 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
13 Feb 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
12 Feb 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
09 Feb 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
08 Feb 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
07 Feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
06 Feb 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
05 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
02 Feb 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
01 Feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
31 Jan 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
30 Jan 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
29 Jan 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
26 Jan 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
25 Jan 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
24 Jan 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
23 Jan 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
22 Jan 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
19 Jan 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
18 Jan 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
17 Jan 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
16 Jan 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
12 Jan 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
11 Jan 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
10 Jan 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
09 Jan 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
08 Jan 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
05 Jan 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
04 Jan 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
03 Jan 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
02 Jan 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
29 Dec 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
28 Dec 2023 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
27 Dec 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
26 Dec 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
22 Dec 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
21 Dec 2023 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
21 Dec 2023 | 0.848 Dividend | |||||
21 Dec 2023 | 2.905 Capital gain | |||||
20 Dec 2023 | 79.03 | 79.03 | 79.03 | 79.03 | 75.28 | - |
19 Dec 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 76.40 | - |
18 Dec 2023 | 79.98 | 79.98 | 79.98 | 79.98 | 76.18 | - |
15 Dec 2023 | 79.32 | 79.32 | 79.32 | 79.32 | 75.55 | - |
14 Dec 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 76.23 | - |
13 Dec 2023 | 81.76 | 81.76 | 81.76 | 81.76 | 77.88 | - |
12 Dec 2023 | 81.61 | 81.61 | 81.61 | 81.61 | 77.73 | - |
11 Dec 2023 | 80.64 | 80.64 | 80.64 | 80.64 | 76.81 | - |
08 Dec 2023 | 79.76 | 79.76 | 79.76 | 79.76 | 75.97 | - |
07 Dec 2023 | 79.62 | 79.62 | 79.62 | 79.62 | 75.84 | - |
06 Dec 2023 | 79.74 | 79.74 | 79.74 | 79.74 | 75.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |