Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
01 May 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
30 Apr 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
29 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
26 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
25 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
24 Apr 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
23 Apr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
22 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
19 Apr 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
18 Apr 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
17 Apr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
16 Apr 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
15 Apr 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
12 Apr 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
11 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
10 Apr 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
09 Apr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
08 Apr 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
05 Apr 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
04 Apr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
03 Apr 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
02 Apr 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
01 Apr 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
28 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
27 Mar 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
26 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
25 Mar 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
22 Mar 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
21 Mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
20 Mar 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
19 Mar 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
18 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
15 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
14 Mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
13 Mar 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
12 Mar 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
11 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
08 Mar 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
07 Mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
06 Mar 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
05 Mar 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
04 Mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
01 Mar 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
29 Feb 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
28 Feb 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
27 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
26 Feb 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
23 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
22 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
21 Feb 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
20 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
16 Feb 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
15 Feb 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
14 Feb 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
13 Feb 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
12 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
09 Feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
08 Feb 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
07 Feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
06 Feb 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
05 Feb 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
02 Feb 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
01 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
31 Jan 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
30 Jan 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
29 Jan 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
26 Jan 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
25 Jan 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
24 Jan 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
23 Jan 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
22 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
19 Jan 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
18 Jan 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
17 Jan 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
16 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
12 Jan 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
11 Jan 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
10 Jan 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
09 Jan 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
08 Jan 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
05 Jan 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
04 Jan 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
03 Jan 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
02 Jan 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
29 Dec 2023 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
28 Dec 2023 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
27 Dec 2023 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
26 Dec 2023 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
22 Dec 2023 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
21 Dec 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
20 Dec 2023 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
19 Dec 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
18 Dec 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
15 Dec 2023 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
14 Dec 2023 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
13 Dec 2023 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
12 Dec 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
11 Dec 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |