Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
17 Apr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
16 Apr 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
15 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
12 Apr 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
11 Apr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
10 Apr 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
09 Apr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
08 Apr 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
05 Apr 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
04 Apr 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
03 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
02 Apr 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
28 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
27 Mar 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
26 Mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
25 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
22 Mar 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
21 Mar 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
20 Mar 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
19 Mar 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
18 Mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
18 Mar 2024 | 0.013382 Dividend | |||||
15 Mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.56 | - |
14 Mar 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.70 | - |
13 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.79 | - |
12 Mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.12 | - |
11 Mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.83 | - |
08 Mar 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.17 | - |
07 Mar 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.80 | - |
06 Mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.36 | - |
05 Mar 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.37 | - |
04 Mar 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.73 | - |
01 Mar 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.50 | - |
29 Feb 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.33 | - |
28 Feb 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.66 | - |
27 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.69 | - |
26 Feb 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.66 | - |
23 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.99 | - |
22 Feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.87 | - |
21 Feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.15 | - |
20 Feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.09 | - |
19 Feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.31 | - |
16 Feb 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.78 | - |
15 Feb 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.63 | - |
14 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.11 | - |
13 Feb 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.27 | - |
12 Feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.45 | - |
09 Feb 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.33 | - |
08 Feb 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.46 | - |
07 Feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.45 | - |
06 Feb 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.30 | - |
05 Feb 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.68 | - |
02 Feb 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.66 | - |
01 Feb 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.62 | - |
31 Jan 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.65 | - |
30 Jan 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.66 | - |
29 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.29 | - |
26 Jan 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.55 | - |
25 Jan 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.75 | - |
24 Jan 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.32 | - |
23 Jan 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.28 | - |
22 Jan 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.77 | - |
19 Jan 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.75 | - |
18 Jan 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.24 | - |
17 Jan 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.65 | - |
16 Jan 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.73 | - |
15 Jan 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.47 | - |
12 Jan 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.02 | - |
11 Jan 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.60 | - |
10 Jan 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.63 | - |
09 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.79 | - |
08 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.69 | - |
05 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.19 | - |
04 Jan 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.26 | - |
03 Jan 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.57 | - |
02 Jan 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.77 | - |
29 Dec 2023 | 76.83 | 76.83 | 76.83 | 76.83 | 76.82 | - |
28 Dec 2023 | 76.66 | 76.66 | 76.66 | 76.66 | 76.65 | - |
27 Dec 2023 | 77.08 | 77.08 | 77.08 | 77.08 | 77.07 | - |
22 Dec 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 76.44 | - |
21 Dec 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 76.22 | - |
20 Dec 2023 | 76.46 | 76.46 | 76.46 | 76.46 | 76.45 | - |
19 Dec 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 76.25 | - |
18 Dec 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 75.97 | - |
15 Dec 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 76.46 | - |
14 Dec 2023 | 76.13 | 76.13 | 76.13 | 76.13 | 76.12 | - |
13 Dec 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.79 | - |
12 Dec 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 74.97 | - |
11 Dec 2023 | 75.27 | 75.27 | 75.27 | 75.27 | 75.26 | - |
08 Dec 2023 | 75.09 | 75.09 | 75.09 | 75.09 | 75.08 | - |
07 Dec 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 74.63 | - |
06 Dec 2023 | 74.52 | 74.52 | 74.52 | 74.52 | 74.51 | - |
05 Dec 2023 | 74.22 | 74.22 | 74.22 | 74.22 | 74.21 | - |
04 Dec 2023 | 74.42 | 74.42 | 74.42 | 74.42 | 74.41 | - |
01 Dec 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 73.85 | - |
30 Nov 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 73.35 | - |
29 Nov 2023 | 73.56 | 73.56 | 73.56 | 73.56 | 73.55 | - |
28 Nov 2023 | 72.99 | 72.99 | 72.99 | 72.99 | 72.98 | - |
27 Nov 2023 | 73.77 | 73.77 | 73.77 | 73.77 | 73.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |