Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
03 May 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
02 May 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
01 May 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
30 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
29 Apr 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
26 Apr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
25 Apr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
24 Apr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
23 Apr 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
22 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
19 Apr 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
18 Apr 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
17 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
16 Apr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
15 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
12 Apr 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
11 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
10 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
09 Apr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
08 Apr 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
05 Apr 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
04 Apr 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
03 Apr 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
02 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
28 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
27 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
26 Mar 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
25 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
22 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
21 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
20 Mar 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
19 Mar 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
18 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
15 Mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
14 Mar 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
13 Mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
12 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
11 Mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
08 Mar 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
07 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
06 Mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
05 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
04 Mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
01 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
01 Mar 2024 | 0.00626 Dividend | |||||
29 Feb 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.67 | - |
28 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.61 | - |
27 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.21 | - |
26 Feb 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.03 | - |
23 Feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.66 | - |
22 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.49 | - |
21 Feb 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.20 | - |
20 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.49 | - |
19 Feb 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.28 | - |
16 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.43 | - |
15 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.94 | - |
14 Feb 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.41 | - |
13 Feb 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.85 | - |
12 Feb 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.45 | - |
09 Feb 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.26 | - |
08 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.75 | - |
07 Feb 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.47 | - |
06 Feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.92 | - |
05 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.48 | - |
02 Feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.64 | - |
01 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.59 | - |
31 Jan 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.65 | - |
30 Jan 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.34 | - |
29 Jan 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.57 | - |
26 Jan 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.41 | - |
25 Jan 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.20 | - |
24 Jan 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.34 | - |
23 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.11 | - |
22 Jan 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.95 | - |
19 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.47 | - |
18 Jan 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.94 | - |
17 Jan 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.31 | - |
16 Jan 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.96 | - |
15 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.33 | - |
12 Jan 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.87 | - |
11 Jan 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.74 | - |
10 Jan 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.45 | - |
09 Jan 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.65 | - |
08 Jan 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.03 | - |
05 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.59 | - |
04 Jan 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.42 | - |
03 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.55 | - |
02 Jan 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.76 | - |
29 Dec 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.55 | - |
28 Dec 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 71.01 | - |
27 Dec 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 69.51 | - |
22 Dec 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 68.81 | - |
21 Dec 2023 | 71.29 | 71.29 | 71.29 | 71.29 | 71.28 | - |
20 Dec 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.48 | - |
19 Dec 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.95 | - |
18 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.49 | - |
15 Dec 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 71.54 | - |
14 Dec 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 70.77 | - |
13 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |