Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 80 |
10 May 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
09 May 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
08 May 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
07 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
06 May 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
03 May 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
02 May 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
30 Apr 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
29 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
26 Apr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
25 Apr 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
24 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
23 Apr 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
22 Apr 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
19 Apr 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
18 Apr 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
17 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
16 Apr 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
15 Apr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 80 |
12 Apr 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
11 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
10 Apr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
09 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
08 Apr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
05 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
04 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
03 Apr 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
02 Apr 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
28 Mar 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
27 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
26 Mar 2024 | 76.78 | 76.78 | 76.48 | 76.48 | 76.48 | 15 |
25 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
22 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
21 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
21 Mar 2024 | 0.69 Dividend | |||||
20 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.31 | - |
19 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.21 | - |
18 Mar 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.03 | - |
15 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.75 | - |
14 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 76.96 | - |
13 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 77.58 | - |
12 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 77.48 | - |
11 Mar 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 76.77 | - |
08 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.94 | - |
07 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.52 | - |
06 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.08 | - |
05 Mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 76.98 | - |
04 Mar 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.13 | - |
01 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.43 | - |
29 Feb 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.09 | - |
28 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.57 | - |
27 Feb 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.25 | - |
26 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.80 | - |
23 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.80 | - |
22 Feb 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 78.57 | - |
21 Feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 78.53 | - |
20 Feb 2024 | 78.56 | 82.50 | 78.56 | 82.50 | 81.76 | 35 |
19 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.14 | - |
16 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.70 | - |
15 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.30 | - |
14 Feb 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.22 | - |
13 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.70 | - |
12 Feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.90 | - |
09 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 78.97 | - |
08 Feb 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.00 | - |
07 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.67 | - |
06 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.98 | - |
05 Feb 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.19 | 215 |
02 Feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.16 | - |
01 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.77 | - |
31 Jan 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 79.54 | - |
30 Jan 2024 | 80.56 | 80.56 | 80.22 | 80.22 | 79.50 | 560 |
29 Jan 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.08 | 5 |
26 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 77.94 | - |
25 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.20 | - |
24 Jan 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 78.75 | - |
23 Jan 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.39 | - |
22 Jan 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.51 | - |
19 Jan 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.43 | - |
18 Jan 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.09 | - |
17 Jan 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 78.53 | - |
16 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.49 | - |
15 Jan 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.51 | - |
12 Jan 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.51 | - |
11 Jan 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 78.59 | - |
10 Jan 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.39 | - |
09 Jan 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.09 | - |
08 Jan 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.23 | - |
05 Jan 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 75.95 | - |
04 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 75.42 | - |
03 Jan 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 74.70 | - |
02 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.93 | - |
29 Dec 2023 | 74.66 | 74.66 | 74.66 | 74.66 | 73.99 | - |
28 Dec 2023 | 74.04 | 74.04 | 74.04 | 74.04 | 73.38 | - |
27 Dec 2023 | 74.44 | 74.44 | 74.44 | 74.44 | 73.77 | - |
22 Dec 2023 | 74.16 | 74.16 | 74.16 | 74.16 | 73.50 | - |
21 Dec 2023 | 73.66 | 73.66 | 73.66 | 73.66 | 73.00 | - |
20 Dec 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.13 | - |
19 Dec 2023 | 75.22 | 75.22 | 75.22 | 75.22 | 74.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |