Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 2 |
25 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
24 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
23 Apr 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
22 Apr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
19 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
18 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
17 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
16 Apr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
15 Apr 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
12 Apr 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
11 Apr 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
10 Apr 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
09 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
08 Apr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
05 Apr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
04 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.62 | - |
02 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.15 | - |
28 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | - |
27 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.10 | - |
26 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.80 | - |
25 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.59 | - |
22 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.49 | - |
21 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.70 | - |
20 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.20 | - |
19 Mar 2024 | 74.20 | 74.70 | 74.20 | 74.70 | 74.20 | 2 |
18 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.60 | - |
15 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.81 | - |
14 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.90 | - |
13 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.71 | - |
12 Mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.41 | - |
11 Mar 2024 | 73.20 | 73.60 | 73.20 | 73.60 | 73.10 | 45 |
08 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.01 | - |
07 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.81 | - |
06 Mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.41 | - |
05 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.21 | - |
04 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.71 | - |
01 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.10 | - |
29 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.50 | - |
28 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.00 | - |
27 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.50 | - |
26 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.70 | - |
23 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.40 | - |
22 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.71 | - |
21 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.21 | - |
20 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.71 | - |
19 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.90 | - |
16 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.71 | - |
15 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.81 | - |
14 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
13 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.30 | - |
12 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.81 | - |
09 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.61 | - |
08 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
07 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.80 | - |
06 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.30 | - |
05 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.49 | - |
02 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.79 | - |
01 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.10 | - |
31 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.90 | - |
30 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.53 | - |
29 Jan 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.34 | - |
26 Jan 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.44 | - |
25 Jan 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.24 | - |
24 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.73 | - |
23 Jan 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.44 | - |
22 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.14 | - |
19 Jan 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.34 | - |
18 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.64 | - |
17 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.84 | - |
16 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.73 | - |
15 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.84 | - |
12 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.84 | - |
11 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.64 | - |
10 Jan 2024 | 68.70 | 69.30 | 68.70 | 69.30 | 68.83 | 200 |
09 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.14 | - |
08 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.04 | - |
05 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.84 | - |
04 Jan 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.34 | - |
04 Jan 2024 | 0.5 Dividend | |||||
03 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.55 | - |
02 Jan 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.97 | - |
29 Dec 2023 | 65.60 | 65.80 | 65.60 | 65.80 | 64.87 | - |
28 Dec 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 64.38 | - |
27 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 65.07 | - |
22 Dec 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 65.36 | - |
21 Dec 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 65.76 | - |
20 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 65.56 | - |
19 Dec 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 65.36 | - |
18 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 66.45 | - |
15 Dec 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 66.25 | - |
14 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 67.53 | - |
13 Dec 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 66.94 | - |
12 Dec 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 67.24 | - |
11 Dec 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 67.24 | - |
08 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 67.44 | - |
07 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 66.45 | - |
06 Dec 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 66.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |