Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
24 Apr 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
23 Apr 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
22 Apr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
19 Apr 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
18 Apr 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
17 Apr 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
16 Apr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
15 Apr 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
12 Apr 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
11 Apr 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
10 Apr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
09 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
08 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
05 Apr 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
04 Apr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
03 Apr 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
02 Apr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
01 Apr 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
28 Mar 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
27 Mar 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
26 Mar 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
25 Mar 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
22 Mar 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
21 Mar 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
20 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
19 Mar 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
18 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
15 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
14 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
13 Mar 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
12 Mar 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
11 Mar 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
08 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
07 Mar 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
06 Mar 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
05 Mar 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
04 Mar 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
01 Mar 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
29 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
28 Feb 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
27 Feb 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
26 Feb 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
23 Feb 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
22 Feb 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
21 Feb 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
20 Feb 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
16 Feb 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
15 Feb 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
14 Feb 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
13 Feb 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
12 Feb 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
09 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
08 Feb 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
07 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
06 Feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
05 Feb 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
02 Feb 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
01 Feb 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
31 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
30 Jan 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
29 Jan 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
26 Jan 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
25 Jan 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
24 Jan 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
23 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
22 Jan 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
19 Jan 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
18 Jan 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
17 Jan 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
16 Jan 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
12 Jan 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
11 Jan 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
10 Jan 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
09 Jan 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
08 Jan 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
05 Jan 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
04 Jan 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
03 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
02 Jan 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
29 Dec 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
28 Dec 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
27 Dec 2023 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
26 Dec 2023 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
22 Dec 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
21 Dec 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
20 Dec 2023 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
19 Dec 2023 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
19 Dec 2023 | 0.544 Dividend | |||||
19 Dec 2023 | 1.267 Capital gain | |||||
18 Dec 2023 | 78.43 | 78.43 | 78.43 | 78.43 | 76.62 | - |
15 Dec 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 76.40 | - |
14 Dec 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 76.64 | - |
13 Dec 2023 | 77.79 | 77.79 | 77.79 | 77.79 | 75.99 | - |
12 Dec 2023 | 76.72 | 76.72 | 76.72 | 76.72 | 74.95 | - |
11 Dec 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 74.64 | - |
08 Dec 2023 | 76.04 | 76.04 | 76.04 | 76.04 | 74.28 | - |
07 Dec 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 73.97 | - |
06 Dec 2023 | 75.14 | 75.14 | 75.14 | 75.14 | 73.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |