Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 3 |
18 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
17 Apr 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
16 Apr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
15 Apr 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
12 Apr 2024 | 77.35 | 78.53 | 77.35 | 78.53 | 78.53 | 3 |
11 Apr 2024 | 77.63 | 78.06 | 77.63 | 78.06 | 78.06 | 125 |
10 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
09 Apr 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
08 Apr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 30 |
05 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
04 Apr 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
03 Apr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
02 Apr 2024 | 73.81 | 76.30 | 73.81 | 76.30 | 76.30 | 176 |
28 Mar 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
27 Mar 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
26 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
25 Mar 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
22 Mar 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
21 Mar 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
20 Mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
19 Mar 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
18 Mar 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
15 Mar 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
14 Mar 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
13 Mar 2024 | 69.72 | 70.33 | 69.72 | 70.33 | 70.33 | 3 |
12 Mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
11 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
08 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
07 Mar 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
07 Mar 2024 | 3.9278 Dividend | |||||
06 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 70.17 | - |
05 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 70.27 | - |
04 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 70.46 | 13 |
01 Mar 2024 | 74.76 | 75.24 | 74.76 | 75.14 | 71.16 | 595 |
29 Feb 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 70.50 | - |
28 Feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 69.57 | - |
27 Feb 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 69.65 | - |
26 Feb 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 69.76 | - |
23 Feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 71.18 | - |
22 Feb 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 70.49 | - |
21 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 71.69 | - |
20 Feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 73.16 | - |
19 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 74.21 | - |
16 Feb 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 73.32 | - |
15 Feb 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 72.09 | - |
14 Feb 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 73.06 | - |
13 Feb 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 73.20 | - |
12 Feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 73.13 | - |
09 Feb 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 73.41 | - |
08 Feb 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 73.62 | - |
07 Feb 2024 | 78.09 | 78.09 | 77.49 | 77.49 | 73.38 | 159 |
06 Feb 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 72.89 | - |
05 Feb 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 73.28 | - |
02 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 75.46 | - |
01 Feb 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 75.34 | - |
31 Jan 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 75.85 | - |
30 Jan 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 75.94 | - |
29 Jan 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 75.60 | - |
26 Jan 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 76.01 | - |
25 Jan 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 75.51 | - |
24 Jan 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 73.64 | - |
23 Jan 2024 | 77.09 | 77.14 | 77.09 | 77.14 | 73.05 | 5 |
22 Jan 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 72.77 | - |
19 Jan 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 72.55 | - |
18 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 72.03 | - |
17 Jan 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 71.84 | - |
16 Jan 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 72.19 | - |
15 Jan 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 74.27 | - |
12 Jan 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 74.27 | - |
11 Jan 2024 | 77.97 | 78.65 | 77.97 | 78.65 | 74.48 | 20 |
10 Jan 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 74.08 | - |
09 Jan 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 75.88 | - |
08 Jan 2024 | 79.87 | 80.38 | 79.87 | 80.38 | 76.12 | 3 |
05 Jan 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 76.36 | - |
04 Jan 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 77.67 | - |
03 Jan 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 78.19 | - |
02 Jan 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 78.87 | - |
29 Dec 2023 | 82.87 | 82.87 | 82.87 | 82.87 | 78.48 | - |
28 Dec 2023 | 83.07 | 83.07 | 83.07 | 83.07 | 78.67 | - |
27 Dec 2023 | 82.79 | 82.79 | 82.79 | 82.79 | 78.40 | - |
22 Dec 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 77.95 | - |
21 Dec 2023 | 81.75 | 81.75 | 81.75 | 81.75 | 77.42 | - |
20 Dec 2023 | 82.17 | 82.17 | 82.17 | 82.17 | 77.81 | - |
19 Dec 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 76.33 | - |
18 Dec 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 76.88 | - |
15 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 75.76 | - |
14 Dec 2023 | 79.30 | 79.30 | 79.22 | 79.22 | 75.02 | 10 |
13 Dec 2023 | 77.77 | 78.19 | 77.77 | 78.19 | 74.05 | 3 |
12 Dec 2023 | 77.62 | 77.62 | 77.62 | 77.62 | 73.51 | - |
11 Dec 2023 | 78.14 | 78.14 | 77.90 | 77.90 | 73.77 | 125 |
08 Dec 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 74.35 | - |
07 Dec 2023 | 76.78 | 76.78 | 76.78 | 76.78 | 72.71 | - |
06 Dec 2023 | 76.59 | 76.59 | 76.59 | 76.59 | 72.53 | - |
05 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 71.97 | - |
04 Dec 2023 | 77.16 | 77.16 | 77.16 | 77.16 | 73.07 | - |
01 Dec 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 71.29 | - |
30 Nov 2023 | 75.41 | 75.41 | 75.41 | 75.41 | 71.41 | - |
29 Nov 2023 | 74.78 | 74.78 | 74.78 | 74.78 | 70.82 | - |
28 Nov 2023 | 75.12 | 75.12 | 75.12 | 75.12 | 71.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |