Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
09 May 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
08 May 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
07 May 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
06 May 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
03 May 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
02 May 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
01 May 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
30 Apr 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
29 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
26 Apr 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
25 Apr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
24 Apr 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
23 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
22 Apr 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
19 Apr 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
18 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
17 Apr 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
16 Apr 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
15 Apr 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
12 Apr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
11 Apr 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
10 Apr 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
09 Apr 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
08 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
05 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
04 Apr 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
03 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
02 Apr 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
01 Apr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
28 Mar 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
27 Mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
26 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
25 Mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
22 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
21 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
20 Mar 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
19 Mar 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
18 Mar 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
15 Mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
14 Mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
13 Mar 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
13 Mar 2024 | 0.025 Dividend | |||||
12 Mar 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.56 | - |
11 Mar 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.81 | - |
08 Mar 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.07 | - |
07 Mar 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.74 | - |
06 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.63 | - |
05 Mar 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.09 | - |
04 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.08 | - |
01 Mar 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.97 | - |
29 Feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.89 | - |
28 Feb 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.50 | - |
27 Feb 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.66 | - |
26 Feb 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.57 | - |
23 Feb 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.66 | - |
22 Feb 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.75 | - |
21 Feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.20 | - |
20 Feb 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.15 | - |
16 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.52 | - |
15 Feb 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.77 | - |
14 Feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.20 | - |
13 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.37 | - |
12 Feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.53 | - |
09 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.52 | - |
08 Feb 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.05 | - |
07 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.79 | - |
06 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.18 | - |
05 Feb 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.34 | - |
02 Feb 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.34 | - |
01 Feb 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.66 | - |
31 Jan 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.75 | - |
30 Jan 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.76 | - |
29 Jan 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.86 | - |
26 Jan 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.26 | - |
25 Jan 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.23 | - |
24 Jan 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.93 | - |
23 Jan 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.66 | - |
22 Jan 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.61 | - |
19 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.48 | - |
18 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.68 | - |
17 Jan 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.06 | - |
16 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.48 | - |
12 Jan 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.88 | - |
11 Jan 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.79 | - |
10 Jan 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.76 | - |
09 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.50 | - |
08 Jan 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.64 | - |
05 Jan 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.79 | - |
04 Jan 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.76 | - |
03 Jan 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.80 | - |
02 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.50 | - |
29 Dec 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.03 | - |
28 Dec 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 71.26 | - |
27 Dec 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 71.26 | - |
26 Dec 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 71.06 | - |
22 Dec 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.73 | - |
21 Dec 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.53 | - |
20 Dec 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.68 | - |
19 Dec 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 70.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |