Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.74 | 72.79 | 70.74 | 72.79 | 72.79 | 145,913 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 71.95 | 71.95 | 71.48 | 71.54 | 71.54 | 184 |
29 Apr 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 6,300 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 70.23 | 70.23 | 69.98 | 69.98 | 69.98 | 200,003 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 70.03 | 70.39 | 70.03 | 70.39 | 70.39 | 30 |
22 Apr 2024 | 68.89 | 68.96 | 68.89 | 68.96 | 68.96 | 66 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 72.69 | 72.74 | 71.32 | 71.32 | 71.32 | 3,942 |
16 Apr 2024 | 72.40 | 72.41 | 72.38 | 72.40 | 72.40 | 4,000 |
15 Apr 2024 | 74.21 | 74.39 | 72.86 | 72.86 | 72.86 | 34,413 |
12 Apr 2024 | 74.05 | 74.36 | 74.05 | 74.26 | 74.26 | 34,601 |
11 Apr 2024 | 74.51 | 74.78 | 74.51 | 74.78 | 74.78 | 11,342 |
10 Apr 2024 | 73.40 | 73.42 | 73.39 | 73.39 | 73.39 | 2,481 |
09 Apr 2024 | 73.67 | 74.10 | 73.54 | 74.07 | 74.07 | 7,054 |
08 Apr 2024 | 73.95 | 74.39 | 73.95 | 74.29 | 74.29 | 684 |
05 Apr 2024 | 73.80 | 74.53 | 73.80 | 74.49 | 74.49 | 6,553 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 74.00 | 74.99 | 73.95 | 74.99 | 74.99 | 22,469 |
02 Apr 2024 | 74.28 | 74.28 | 74.20 | 74.20 | 74.20 | 17,418 |
28 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 10 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 1 |
25 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 30 |
22 Mar 2024 | 75.35 | 75.35 | 75.33 | 75.33 | 75.33 | 141 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 73.27 | 74.09 | 73.27 | 74.09 | 74.09 | 1,500 |
18 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 108 |
15 Mar 2024 | 73.58 | 73.89 | 73.54 | 73.89 | 73.89 | 7,054 |
14 Mar 2024 | 74.69 | 74.84 | 74.69 | 74.69 | 74.69 | 715 |
13 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 100 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 73.96 | 73.96 | 73.75 | 73.75 | 73.75 | 25 |
08 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 6 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 90 |
05 Mar 2024 | 73.36 | 74.14 | 73.36 | 73.36 | 73.36 | 858 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 73.86 | 74.07 | 73.86 | 74.07 | 74.07 | 30 |
29 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 66 |
28 Feb 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 107 |
27 Feb 2024 | 73.30 | 73.30 | 73.21 | 73.21 | 73.21 | 5,841 |
26 Feb 2024 | 72.98 | 73.32 | 72.98 | 73.32 | 73.32 | 3,178 |
23 Feb 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 1,465 |
22 Feb 2024 | 72.78 | 73.05 | 72.70 | 73.05 | 73.05 | 9,406 |
21 Feb 2024 | 70.51 | 70.51 | 70.25 | 70.25 | 70.25 | 2,542 |
20 Feb 2024 | 71.38 | 71.45 | 71.01 | 71.01 | 71.01 | 10,513 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 167 |
15 Feb 2024 | 72.74 | 72.74 | 72.56 | 72.56 | 72.56 | 15,202 |
14 Feb 2024 | 72.44 | 72.45 | 72.24 | 72.31 | 72.31 | 13,891 |
13 Feb 2024 | 71.30 | 72.25 | 71.30 | 72.21 | 72.21 | 13,177 |
12 Feb 2024 | 73.62 | 73.76 | 73.44 | 73.76 | 73.76 | 7,413 |
09 Feb 2024 | 73.26 | 73.56 | 73.26 | 73.50 | 73.50 | 1,610 |
08 Feb 2024 | 72.76 | 72.78 | 72.74 | 72.78 | 72.78 | 7,078 |
07 Feb 2024 | 72.36 | 72.39 | 72.22 | 72.22 | 72.22 | 5,505 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 71.82 | 71.82 | 71.50 | 71.54 | 71.54 | 117 |
02 Feb 2024 | 70.88 | 70.92 | 70.88 | 70.92 | 70.92 | 160,000 |
01 Feb 2024 | 70.29 | 70.59 | 70.29 | 70.56 | 70.56 | 12,135 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 71.78 | 71.78 | 71.50 | 71.50 | 71.50 | 2,910 |
29 Jan 2024 | 71.28 | 71.43 | 71.28 | 71.28 | 71.28 | 1,304 |
26 Jan 2024 | 71.39 | 71.52 | 71.39 | 71.52 | 71.52 | 527 |
25 Jan 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 3,240 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 70.68 | 70.74 | 70.68 | 70.74 | 70.74 | 392 |
22 Jan 2024 | 70.88 | 70.94 | 70.88 | 70.94 | 70.94 | 1,898 |
19 Jan 2024 | 69.51 | 69.57 | 69.51 | 69.57 | 69.57 | 7,604 |
18 Jan 2024 | 68.55 | 68.71 | 68.55 | 68.71 | 68.71 | 2,412 |
17 Jan 2024 | 66.85 | 66.85 | 66.83 | 66.84 | 66.84 | 5,690 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 50,000 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 67.45 | 67.45 | 66.63 | 67.15 | 67.15 | 10,996 |
10 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 3 |
09 Jan 2024 | 66.27 | 66.27 | 66.25 | 66.25 | 66.25 | 32 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 65.16 | 65.30 | 65.14 | 65.30 | 65.30 | 100,008 |
04 Jan 2024 | 65.59 | 65.59 | 65.29 | 65.29 | 65.29 | 150,006 |
03 Jan 2024 | 65.77 | 65.92 | 65.64 | 65.65 | 65.65 | 10,428 |
02 Jan 2024 | 67.18 | 67.18 | 67.04 | 67.04 | 67.04 | 7,698 |
29 Dec 2023 | 68.38 | 68.50 | 68.09 | 68.09 | 68.09 | 286 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 68.27 | 68.33 | 68.27 | 68.30 | 68.30 | 884 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 2 |
20 Dec 2023 | 67.85 | 67.91 | 67.85 | 67.91 | 67.91 | 817 |
20 Dec 2023 | 0.212122 Dividend | |||||
19 Dec 2023 | 68.02 | 68.05 | 68.02 | 68.05 | 67.84 | 1,202 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 67.18 | 67.18 | 67.03 | 67.03 | 66.82 | 5,897 |
12 Dec 2023 | 66.32 | 66.64 | 66.32 | 66.61 | 66.41 | 1,618 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |