Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
06 May 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
03 May 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
02 May 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
01 May 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
30 Apr 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
29 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
26 Apr 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
25 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
24 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
23 Apr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
22 Apr 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
19 Apr 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
18 Apr 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
17 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
16 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
15 Apr 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
12 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
11 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
10 Apr 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
09 Apr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
08 Apr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
05 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
04 Apr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
03 Apr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
02 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
01 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
28 Mar 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
27 Mar 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
26 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
25 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
22 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
21 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
20 Mar 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
19 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
18 Mar 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
15 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
14 Mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
13 Mar 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
12 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
11 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
08 Mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
07 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
06 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
05 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
04 Mar 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
01 Mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
29 Feb 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
28 Feb 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
27 Feb 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
26 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
23 Feb 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
22 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
21 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
20 Feb 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
16 Feb 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
15 Feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
14 Feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
13 Feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
12 Feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
09 Feb 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
08 Feb 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
07 Feb 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
06 Feb 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
05 Feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
02 Feb 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
01 Feb 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
31 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
30 Jan 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
29 Jan 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
26 Jan 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
25 Jan 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
24 Jan 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
23 Jan 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
22 Jan 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
19 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
18 Jan 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
17 Jan 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
16 Jan 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
12 Jan 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
11 Jan 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
10 Jan 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
09 Jan 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
08 Jan 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
05 Jan 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
04 Jan 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
03 Jan 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
02 Jan 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
29 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
28 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
27 Dec 2023 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
26 Dec 2023 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
22 Dec 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
21 Dec 2023 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
20 Dec 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
19 Dec 2023 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
18 Dec 2023 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
15 Dec 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
14 Dec 2023 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
14 Dec 2023 | 1.244 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |