Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
02 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
01 May 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
30 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
29 Apr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
26 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
25 Apr 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
24 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
23 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
22 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
19 Apr 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
18 Apr 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
17 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
16 Apr 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
15 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
12 Apr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
11 Apr 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
10 Apr 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
09 Apr 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
08 Apr 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
05 Apr 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
04 Apr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
03 Apr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
02 Apr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
01 Apr 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
28 Mar 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
27 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
26 Mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
25 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
22 Mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
21 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
20 Mar 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
19 Mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
18 Mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
15 Mar 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
14 Mar 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
13 Mar 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
12 Mar 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
11 Mar 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
08 Mar 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
07 Mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
06 Mar 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
05 Mar 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
04 Mar 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
01 Mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
29 Feb 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
28 Feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
27 Feb 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
26 Feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
23 Feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
22 Feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
21 Feb 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
20 Feb 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
16 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
15 Feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
14 Feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
13 Feb 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
12 Feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
09 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
08 Feb 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
07 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
06 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
05 Feb 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
02 Feb 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
01 Feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
31 Jan 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
30 Jan 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
29 Jan 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
26 Jan 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
25 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
24 Jan 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
23 Jan 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
22 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
19 Jan 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
18 Jan 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
17 Jan 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
16 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
12 Jan 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
11 Jan 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
10 Jan 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
09 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
08 Jan 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
05 Jan 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
04 Jan 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
03 Jan 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
02 Jan 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
29 Dec 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
28 Dec 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
27 Dec 2023 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
26 Dec 2023 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
22 Dec 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
21 Dec 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
20 Dec 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
19 Dec 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
18 Dec 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
15 Dec 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
14 Dec 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
13 Dec 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
12 Dec 2023 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |