Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
01 May 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
30 Apr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
29 Apr 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
26 Apr 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
25 Apr 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
24 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
23 Apr 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
22 Apr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
19 Apr 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
18 Apr 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
17 Apr 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
16 Apr 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
15 Apr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
12 Apr 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
11 Apr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
10 Apr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
09 Apr 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
08 Apr 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
05 Apr 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
04 Apr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
03 Apr 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
02 Apr 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
01 Apr 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
28 Mar 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
27 Mar 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
26 Mar 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
25 Mar 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
22 Mar 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
21 Mar 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
20 Mar 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
19 Mar 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
18 Mar 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
15 Mar 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
14 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
13 Mar 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
12 Mar 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
11 Mar 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
08 Mar 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
07 Mar 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
06 Mar 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
05 Mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
04 Mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
01 Mar 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
29 Feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
28 Feb 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
27 Feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
26 Feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
23 Feb 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
22 Feb 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
21 Feb 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
20 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
16 Feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
15 Feb 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
14 Feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
13 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
12 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
09 Feb 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
08 Feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
07 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
06 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
05 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
02 Feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
01 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
31 Jan 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
30 Jan 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
29 Jan 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
26 Jan 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
25 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
24 Jan 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
23 Jan 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
22 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
19 Jan 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
18 Jan 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
17 Jan 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
16 Jan 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
12 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
11 Jan 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
10 Jan 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
09 Jan 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
08 Jan 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
05 Jan 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
04 Jan 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
03 Jan 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
02 Jan 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
29 Dec 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
28 Dec 2023 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
28 Dec 2023 | 0 Dividend | |||||
28 Dec 2023 | 4.131 Capital gain | |||||
27 Dec 2023 | 80.44 | 80.44 | 80.44 | 80.44 | 76.31 | - |
26 Dec 2023 | 80.23 | 80.23 | 80.23 | 80.23 | 76.11 | - |
22 Dec 2023 | 79.79 | 79.79 | 79.79 | 79.79 | 75.69 | - |
21 Dec 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 75.58 | - |
20 Dec 2023 | 79.18 | 79.18 | 79.18 | 79.18 | 75.11 | - |
19 Dec 2023 | 79.76 | 79.76 | 79.76 | 79.76 | 75.66 | - |
18 Dec 2023 | 78.72 | 78.72 | 78.72 | 78.72 | 74.68 | - |
15 Dec 2023 | 78.47 | 78.47 | 78.47 | 78.47 | 74.44 | - |
14 Dec 2023 | 78.97 | 78.97 | 78.97 | 78.97 | 74.91 | - |
13 Dec 2023 | 77.88 | 77.88 | 77.88 | 77.88 | 73.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |