Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
19 Apr 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
18 Apr 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
17 Apr 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
16 Apr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
15 Apr 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
12 Apr 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
11 Apr 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
10 Apr 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
09 Apr 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
08 Apr 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
05 Apr 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
04 Apr 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
03 Apr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
02 Apr 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
01 Apr 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
28 Mar 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
27 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
26 Mar 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
25 Mar 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
22 Mar 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
21 Mar 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
20 Mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
19 Mar 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
18 Mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
15 Mar 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
14 Mar 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
13 Mar 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
12 Mar 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
11 Mar 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
08 Mar 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
07 Mar 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
06 Mar 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
05 Mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
04 Mar 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
01 Mar 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
29 Feb 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
28 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
27 Feb 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
26 Feb 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
23 Feb 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
22 Feb 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
21 Feb 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
20 Feb 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
16 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
15 Feb 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
14 Feb 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
13 Feb 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
12 Feb 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
09 Feb 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
08 Feb 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
07 Feb 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
06 Feb 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
05 Feb 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
02 Feb 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
01 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
31 Jan 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
30 Jan 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
29 Jan 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
26 Jan 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
25 Jan 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
24 Jan 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
23 Jan 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
22 Jan 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
19 Jan 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
18 Jan 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
17 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
16 Jan 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
12 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
11 Jan 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
10 Jan 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
09 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
08 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
05 Jan 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
04 Jan 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
03 Jan 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
02 Jan 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
29 Dec 2023 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
28 Dec 2023 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
27 Dec 2023 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
26 Dec 2023 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
22 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
21 Dec 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
20 Dec 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
19 Dec 2023 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 9.011 Capital gain | |||||
18 Dec 2023 | 84.64 | 84.64 | 84.64 | 84.64 | 75.63 | - |
15 Dec 2023 | 84.30 | 84.30 | 84.30 | 84.30 | 75.33 | - |
14 Dec 2023 | 84.61 | 84.61 | 84.61 | 84.61 | 75.60 | - |
13 Dec 2023 | 83.96 | 83.96 | 83.96 | 83.96 | 75.02 | - |
12 Dec 2023 | 82.24 | 82.24 | 82.24 | 82.24 | 73.48 | - |
11 Dec 2023 | 81.55 | 81.55 | 81.55 | 81.55 | 72.87 | - |
08 Dec 2023 | 80.69 | 80.69 | 80.69 | 80.69 | 72.10 | - |
07 Dec 2023 | 80.22 | 80.22 | 80.22 | 80.22 | 71.68 | - |
06 Dec 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 71.49 | - |
05 Dec 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 71.67 | - |
04 Dec 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 72.33 | - |
01 Dec 2023 | 81.06 | 81.06 | 81.06 | 81.06 | 72.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |