Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
01 May 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
30 Apr 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
29 Apr 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
26 Apr 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
25 Apr 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
24 Apr 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
23 Apr 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
22 Apr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
19 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
18 Apr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
17 Apr 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
16 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
15 Apr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
12 Apr 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
11 Apr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
10 Apr 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
09 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
08 Apr 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
05 Apr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
04 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
03 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
02 Apr 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
01 Apr 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
28 Mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
27 Mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
26 Mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
25 Mar 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
22 Mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
21 Mar 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
20 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
19 Mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
18 Mar 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
15 Mar 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
14 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
13 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
12 Mar 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
11 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
08 Mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
07 Mar 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
06 Mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
05 Mar 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
04 Mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
01 Mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
29 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
28 Feb 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
27 Feb 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
26 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
23 Feb 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
22 Feb 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
21 Feb 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
20 Feb 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
16 Feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
15 Feb 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
14 Feb 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
13 Feb 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
12 Feb 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
09 Feb 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
08 Feb 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
07 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
06 Feb 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
05 Feb 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
02 Feb 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
01 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
31 Jan 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
30 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
29 Jan 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
26 Jan 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
25 Jan 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
24 Jan 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
23 Jan 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
22 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
19 Jan 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
18 Jan 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
17 Jan 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
16 Jan 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
12 Jan 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
11 Jan 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
10 Jan 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
09 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
08 Jan 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
05 Jan 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
04 Jan 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
03 Jan 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
02 Jan 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
29 Dec 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
28 Dec 2023 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
27 Dec 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
26 Dec 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
22 Dec 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
21 Dec 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 3.712 Capital gain | |||||
20 Dec 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 68.64 | - |
19 Dec 2023 | 73.71 | 73.71 | 73.71 | 73.71 | 69.93 | - |
18 Dec 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 69.74 | - |
15 Dec 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 69.52 | - |
14 Dec 2023 | 72.89 | 72.89 | 72.89 | 72.89 | 69.15 | - |
13 Dec 2023 | 72.42 | 72.42 | 72.42 | 72.42 | 68.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |