Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
29 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
26 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
25 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
24 Apr 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
23 Apr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
22 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
19 Apr 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
18 Apr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
17 Apr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
16 Apr 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
16 Apr 2024 | 0.002196 Dividend | |||||
15 Apr 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
12 Apr 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
11 Apr 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
10 Apr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
09 Apr 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
08 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
05 Apr 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
04 Apr 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
03 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
02 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
28 Mar 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
27 Mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
26 Mar 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
25 Mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
22 Mar 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
21 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
20 Mar 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
19 Mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
18 Mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
18 Mar 2024 | 0.00219 Dividend | |||||
15 Mar 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
14 Mar 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
13 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
12 Mar 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
11 Mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
08 Mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
07 Mar 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
06 Mar 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
05 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
04 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
01 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
29 Feb 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
28 Feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
27 Feb 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
26 Feb 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
23 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
22 Feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
21 Feb 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
20 Feb 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
19 Feb 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
16 Feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
16 Feb 2024 | 0.00229 Dividend | |||||
15 Feb 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.75 | - |
14 Feb 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.46 | - |
13 Feb 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.16 | - |
12 Feb 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.66 | - |
09 Feb 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.43 | - |
08 Feb 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.71 | - |
07 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.64 | - |
06 Feb 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.66 | - |
05 Feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.72 | - |
02 Feb 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.76 | - |
01 Feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.96 | - |
31 Jan 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.78 | - |
30 Jan 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.70 | - |
29 Jan 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.54 | - |
26 Jan 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.28 | - |
25 Jan 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.14 | - |
24 Jan 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.07 | - |
23 Jan 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.97 | - |
22 Jan 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.88 | - |
19 Jan 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.78 | - |
18 Jan 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.73 | - |
17 Jan 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.57 | - |
16 Jan 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.38 | - |
16 Jan 2024 | 0.002238 Dividend | |||||
15 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.49 | - |
12 Jan 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.55 | - |
11 Jan 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.36 | - |
10 Jan 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.30 | - |
09 Jan 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.37 | - |
08 Jan 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.37 | - |
05 Jan 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.24 | - |
04 Jan 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.54 | - |
03 Jan 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.68 | - |
02 Jan 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.14 | - |
29 Dec 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 73.27 | - |
28 Dec 2023 | 73.31 | 73.31 | 73.31 | 73.31 | 73.30 | - |
27 Dec 2023 | 73.12 | 73.12 | 73.12 | 73.12 | 73.11 | - |
22 Dec 2023 | 72.87 | 72.87 | 72.87 | 72.87 | 72.86 | - |
21 Dec 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 72.81 | - |
20 Dec 2023 | 72.77 | 72.77 | 72.77 | 72.77 | 72.76 | - |
19 Dec 2023 | 72.34 | 72.34 | 72.34 | 72.34 | 72.33 | - |
18 Dec 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.29 | - |
18 Dec 2023 | 0.002151 Dividend | |||||
15 Dec 2023 | 72.11 | 72.11 | 72.11 | 72.11 | 72.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |