Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
25 Apr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
24 Apr 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
23 Apr 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
22 Apr 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
19 Apr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
18 Apr 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
17 Apr 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
16 Apr 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
15 Apr 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
12 Apr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
11 Apr 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
10 Apr 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
09 Apr 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
08 Apr 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
05 Apr 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
04 Apr 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
03 Apr 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
02 Apr 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
01 Apr 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
28 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
27 Mar 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
26 Mar 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
25 Mar 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
22 Mar 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
21 Mar 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
20 Mar 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
19 Mar 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
18 Mar 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
15 Mar 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
14 Mar 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
13 Mar 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
12 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
11 Mar 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
08 Mar 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
07 Mar 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
06 Mar 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
05 Mar 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
04 Mar 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
01 Mar 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
29 Feb 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
28 Feb 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
27 Feb 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
26 Feb 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
23 Feb 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
22 Feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
21 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
20 Feb 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
16 Feb 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
15 Feb 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
14 Feb 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
13 Feb 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
12 Feb 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
09 Feb 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
08 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
07 Feb 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
06 Feb 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
05 Feb 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
02 Feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
01 Feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
31 Jan 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
30 Jan 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
29 Jan 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
26 Jan 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
25 Jan 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
24 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
23 Jan 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
22 Jan 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
19 Jan 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
18 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
17 Jan 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
16 Jan 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
12 Jan 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
11 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
10 Jan 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
09 Jan 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
08 Jan 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
05 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
04 Jan 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
03 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
02 Jan 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
29 Dec 2023 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
28 Dec 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
28 Dec 2023 | 0.112 Dividend | |||||
27 Dec 2023 | 75.08 | 75.08 | 75.08 | 75.08 | 74.97 | - |
26 Dec 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 74.88 | - |
22 Dec 2023 | 74.62 | 74.62 | 74.62 | 74.62 | 74.51 | - |
21 Dec 2023 | 74.43 | 74.43 | 74.43 | 74.43 | 74.32 | - |
20 Dec 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 73.40 | - |
19 Dec 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.49 | - |
18 Dec 2023 | 74.21 | 74.21 | 74.21 | 74.21 | 74.10 | - |
15 Dec 2023 | 73.91 | 73.91 | 73.91 | 73.91 | 73.80 | - |
14 Dec 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 73.74 | - |
13 Dec 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 73.51 | - |
12 Dec 2023 | 72.72 | 72.72 | 72.72 | 72.72 | 72.61 | - |
11 Dec 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 72.33 | - |
08 Dec 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 71.96 | - |
07 Dec 2023 | 71.89 | 71.89 | 71.89 | 71.89 | 71.78 | - |
06 Dec 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.03 | - |
05 Dec 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 71.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |