Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
01 May 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
30 Apr 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
29 Apr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
26 Apr 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
25 Apr 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
24 Apr 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
23 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
22 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
19 Apr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
18 Apr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
17 Apr 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
16 Apr 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
15 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
12 Apr 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
11 Apr 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
10 Apr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
09 Apr 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
08 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
05 Apr 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
04 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
03 Apr 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
02 Apr 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
01 Apr 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
28 Mar 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
27 Mar 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
26 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
25 Mar 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
22 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
21 Mar 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
20 Mar 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
19 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
18 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
15 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
14 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
13 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
12 Mar 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
11 Mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
08 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
07 Mar 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
06 Mar 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
05 Mar 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
04 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
01 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
29 Feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
28 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
27 Feb 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
26 Feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
23 Feb 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
22 Feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
21 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
20 Feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
16 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
15 Feb 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
14 Feb 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
13 Feb 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
12 Feb 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
09 Feb 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
08 Feb 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
07 Feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
06 Feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
05 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
02 Feb 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
01 Feb 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
31 Jan 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
30 Jan 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
29 Jan 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
26 Jan 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
25 Jan 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
24 Jan 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
23 Jan 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
22 Jan 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
19 Jan 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
18 Jan 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
17 Jan 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
16 Jan 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
12 Jan 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
11 Jan 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
10 Jan 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
09 Jan 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
08 Jan 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
05 Jan 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
04 Jan 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
03 Jan 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
02 Jan 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
29 Dec 2023 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
28 Dec 2023 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
27 Dec 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
26 Dec 2023 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
22 Dec 2023 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
21 Dec 2023 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
20 Dec 2023 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
19 Dec 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
18 Dec 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
15 Dec 2023 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
14 Dec 2023 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
14 Dec 2023 | 0.655 Dividend | |||||
13 Dec 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 70.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |