Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
01 May 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
30 Apr 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
29 Apr 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
26 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
25 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
24 Apr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
23 Apr 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
22 Apr 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
19 Apr 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
18 Apr 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
17 Apr 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
16 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
15 Apr 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
12 Apr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
11 Apr 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
10 Apr 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
09 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
08 Apr 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
05 Apr 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
04 Apr 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
03 Apr 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
02 Apr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
01 Apr 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
28 Mar 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
27 Mar 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
26 Mar 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
25 Mar 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
22 Mar 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
21 Mar 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
20 Mar 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
19 Mar 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
18 Mar 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
15 Mar 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
14 Mar 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
13 Mar 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
12 Mar 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
11 Mar 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
08 Mar 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
07 Mar 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
06 Mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
05 Mar 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
04 Mar 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
01 Mar 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
29 Feb 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
28 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
27 Feb 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
26 Feb 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
23 Feb 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
22 Feb 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
21 Feb 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
20 Feb 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
16 Feb 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
15 Feb 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
14 Feb 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
13 Feb 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
12 Feb 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
09 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
08 Feb 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
07 Feb 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
06 Feb 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
05 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
02 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
01 Feb 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
31 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
30 Jan 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
29 Jan 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
26 Jan 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
25 Jan 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
24 Jan 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
23 Jan 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
22 Jan 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
19 Jan 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
18 Jan 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
17 Jan 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
16 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
12 Jan 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
11 Jan 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
10 Jan 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
09 Jan 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
08 Jan 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
05 Jan 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
04 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
03 Jan 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
02 Jan 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
29 Dec 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
28 Dec 2023 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
27 Dec 2023 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
26 Dec 2023 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
22 Dec 2023 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
21 Dec 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
20 Dec 2023 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
19 Dec 2023 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 9.126 Capital gain | |||||
18 Dec 2023 | 85.72 | 85.72 | 85.72 | 85.72 | 76.59 | - |
15 Dec 2023 | 85.38 | 85.38 | 85.38 | 85.38 | 76.29 | - |
14 Dec 2023 | 85.70 | 85.70 | 85.70 | 85.70 | 76.58 | - |
13 Dec 2023 | 85.04 | 85.04 | 85.04 | 85.04 | 75.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |