Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
01 May 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
30 Apr 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
29 Apr 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
26 Apr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
25 Apr 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
24 Apr 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
23 Apr 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
22 Apr 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
19 Apr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
18 Apr 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
17 Apr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
16 Apr 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
15 Apr 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
12 Apr 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
11 Apr 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
10 Apr 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
09 Apr 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
08 Apr 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
05 Apr 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
04 Apr 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
03 Apr 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
02 Apr 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
01 Apr 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
28 Mar 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
27 Mar 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
26 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
25 Mar 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
22 Mar 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
21 Mar 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
20 Mar 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
19 Mar 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
18 Mar 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
15 Mar 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
14 Mar 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
13 Mar 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
12 Mar 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
11 Mar 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
08 Mar 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
07 Mar 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
06 Mar 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
05 Mar 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
04 Mar 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
01 Mar 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
29 Feb 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
28 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
27 Feb 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
26 Feb 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
23 Feb 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
22 Feb 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
21 Feb 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
20 Feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
16 Feb 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
15 Feb 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
14 Feb 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
13 Feb 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
12 Feb 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
09 Feb 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
08 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
07 Feb 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
06 Feb 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
05 Feb 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
02 Feb 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
01 Feb 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
31 Jan 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
30 Jan 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
29 Jan 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
26 Jan 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
25 Jan 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
24 Jan 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
23 Jan 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
22 Jan 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
19 Jan 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
18 Jan 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
17 Jan 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
16 Jan 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
12 Jan 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
11 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
10 Jan 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
09 Jan 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
08 Jan 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
05 Jan 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
04 Jan 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
03 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
02 Jan 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
29 Dec 2023 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
28 Dec 2023 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
27 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
26 Dec 2023 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
22 Dec 2023 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
21 Dec 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
20 Dec 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
19 Dec 2023 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 4.536 Capital gain | |||||
18 Dec 2023 | 83.31 | 83.31 | 83.31 | 83.31 | 78.77 | - |
15 Dec 2023 | 82.72 | 82.72 | 82.72 | 82.72 | 78.22 | - |
14 Dec 2023 | 82.36 | 82.36 | 82.36 | 82.36 | 77.88 | - |
13 Dec 2023 | 82.51 | 82.51 | 82.51 | 82.51 | 78.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |