Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 15 |
06 May 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
03 May 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
02 May 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
30 Apr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
29 Apr 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
26 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
25 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
24 Apr 2024 | 75.62 | 76.38 | 75.62 | 76.38 | 76.38 | 15 |
23 Apr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
22 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
19 Apr 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
18 Apr 2024 | 75.24 | 75.24 | 74.78 | 74.78 | 74.78 | 126 |
17 Apr 2024 | 75.28 | 75.48 | 75.28 | 75.48 | 75.48 | 3 |
16 Apr 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
15 Apr 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
12 Apr 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
11 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
10 Apr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
09 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
08 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 13 |
05 Apr 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
04 Apr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
03 Apr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
02 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 1 |
28 Mar 2024 | 78.90 | 78.90 | 78.02 | 78.02 | 78.02 | 20 |
27 Mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
26 Mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
25 Mar 2024 | 78.88 | 78.88 | 78.14 | 78.16 | 78.16 | 216 |
22 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
21 Mar 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
20 Mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
19 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
18 Mar 2024 | 78.50 | 78.50 | 78.22 | 78.22 | 78.22 | 100 |
15 Mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
14 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
13 Mar 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
12 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
11 Mar 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
08 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
07 Mar 2024 | 82.40 | 82.40 | 80.50 | 80.50 | 80.50 | 270 |
06 Mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
05 Mar 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
04 Mar 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
01 Mar 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
29 Feb 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
28 Feb 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
27 Feb 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
26 Feb 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
23 Feb 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
22 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
21 Feb 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
20 Feb 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
19 Feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
16 Feb 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
15 Feb 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
14 Feb 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
13 Feb 2024 | 79.44 | 79.44 | 78.82 | 78.82 | 78.82 | 100 |
12 Feb 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
09 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
08 Feb 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
07 Feb 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
06 Feb 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
05 Feb 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
02 Feb 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
01 Feb 2024 | 81.80 | 81.80 | 81.12 | 81.12 | 81.12 | 4 |
31 Jan 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
30 Jan 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
29 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
26 Jan 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
25 Jan 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
24 Jan 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
23 Jan 2024 | 81.06 | 81.06 | 80.68 | 80.68 | 80.68 | 100 |
22 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
19 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
18 Jan 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
17 Jan 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
16 Jan 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
15 Jan 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
12 Jan 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
11 Jan 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
10 Jan 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 31 |
09 Jan 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
08 Jan 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
05 Jan 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
04 Jan 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
03 Jan 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
02 Jan 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
29 Dec 2023 | 83.00 | 83.00 | 82.92 | 82.92 | 82.92 | - |
28 Dec 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
27 Dec 2023 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
22 Dec 2023 | 82.22 | 82.66 | 82.22 | 82.62 | 82.62 | 21 |
21 Dec 2023 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
20 Dec 2023 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
19 Dec 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
18 Dec 2023 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
15 Dec 2023 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
14 Dec 2023 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
13 Dec 2023 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
12 Dec 2023 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |