Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 16 |
07 May 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
06 May 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
03 May 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
02 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
30 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
29 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
26 Apr 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
25 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
24 Apr 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
23 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
22 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
19 Apr 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
18 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
17 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
16 Apr 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
15 Apr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
12 Apr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
11 Apr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
10 Apr 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
09 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
08 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
05 Apr 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
04 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
03 Apr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
02 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
28 Mar 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
27 Mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
26 Mar 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
25 Mar 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
22 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
21 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
20 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
19 Mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
18 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
15 Mar 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
14 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
13 Mar 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
12 Mar 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
11 Mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
08 Mar 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
07 Mar 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
06 Mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
05 Mar 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
04 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
01 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
29 Feb 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
28 Feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
27 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
26 Feb 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
23 Feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
22 Feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
21 Feb 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
20 Feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
19 Feb 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
16 Feb 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
15 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
14 Feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
13 Feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
12 Feb 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
09 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
08 Feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
07 Feb 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
06 Feb 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
05 Feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
02 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
01 Feb 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
31 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
30 Jan 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
29 Jan 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
26 Jan 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
25 Jan 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
24 Jan 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
23 Jan 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
22 Jan 2024 | 75.39 | 75.54 | 75.39 | 75.54 | 75.54 | 22 |
19 Jan 2024 | 75.57 | 75.57 | 75.21 | 75.21 | 75.21 | 34 |
18 Jan 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
17 Jan 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
16 Jan 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
15 Jan 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
12 Jan 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
11 Jan 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
10 Jan 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
09 Jan 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
08 Jan 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
05 Jan 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
04 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
03 Jan 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
02 Jan 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
29 Dec 2023 | 72.23 | 72.49 | 72.23 | 72.38 | 72.38 | - |
28 Dec 2023 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
27 Dec 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
22 Dec 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
21 Dec 2023 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
20 Dec 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
20 Dec 2023 | 3.1 Dividend | |||||
19 Dec 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 68.60 | - |
18 Dec 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 68.57 | 1 |
15 Dec 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 69.17 | - |
14 Dec 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 69.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |