Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 100 |
16 Apr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
15 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
12 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
11 Apr 2024 | 77.08 | 77.22 | 77.08 | 77.22 | 77.22 | 100 |
10 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
09 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1 |
08 Apr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
05 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
04 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
03 Apr 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
02 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
28 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
27 Mar 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 50 |
26 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
25 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
22 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
21 Mar 2024 | 77.80 | 78.30 | 77.80 | 78.30 | 78.30 | 45 |
20 Mar 2024 | 77.50 | 77.90 | 77.50 | 77.90 | 77.90 | 20 |
19 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
18 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
15 Mar 2024 | 76.60 | 76.90 | 76.60 | 76.90 | 76.90 | 20 |
14 Mar 2024 | 76.50 | 76.50 | 76.40 | 76.40 | 76.40 | 100 |
13 Mar 2024 | 75.80 | 76.60 | 75.80 | 76.60 | 76.60 | 34 |
12 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
11 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
08 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
07 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
06 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
05 Mar 2024 | 73.20 | 74.30 | 73.20 | 74.30 | 74.30 | 50 |
04 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
01 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
29 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
28 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
27 Feb 2024 | 73.20 | 73.30 | 73.20 | 73.30 | 73.30 | - |
26 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
22 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
21 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
20 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
20 Feb 2024 | 0.5 Dividend | |||||
19 Feb 2024 | 74.20 | 74.20 | 73.70 | 73.70 | 73.20 | 200 |
16 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.80 | - |
15 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
14 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.31 | - |
13 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.21 | - |
12 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.81 | - |
09 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.81 | - |
08 Feb 2024 | 73.00 | 73.00 | 72.10 | 72.40 | 71.91 | 58 |
07 Feb 2024 | 71.30 | 71.40 | 71.30 | 71.40 | 70.92 | 3 |
06 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.32 | - |
05 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.52 | 15 |
02 Feb 2024 | 69.80 | 71.10 | 69.80 | 70.90 | 70.42 | 91 |
01 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
31 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.66 | - |
30 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.37 | - |
29 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.97 | - |
26 Jan 2024 | 78.00 | 78.10 | 78.00 | 78.10 | 77.57 | 26 |
25 Jan 2024 | 78.20 | 78.20 | 78.10 | 78.10 | 77.57 | 60 |
24 Jan 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.27 | - |
23 Jan 2024 | 77.30 | 77.40 | 77.10 | 77.10 | 76.58 | 200 |
22 Jan 2024 | 77.60 | 77.80 | 77.60 | 77.80 | 77.27 | 230 |
19 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.18 | - |
18 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
17 Jan 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.09 | - |
16 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | 20 |
15 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | - |
12 Jan 2024 | 75.20 | 75.50 | 75.10 | 75.50 | 74.99 | 230 |
11 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
10 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
09 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.89 | - |
08 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
05 Jan 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.59 | 200 |
04 Jan 2024 | 76.10 | 76.10 | 75.30 | 75.30 | 74.79 | 144 |
03 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
02 Jan 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.19 | 100 |
29 Dec 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 73.60 | - |
28 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
27 Dec 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.40 | - |
22 Dec 2023 | 73.50 | 74.40 | 73.50 | 74.40 | 73.90 | 4 |
21 Dec 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.40 | - |
20 Dec 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.29 | - |
19 Dec 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 73.70 | - |
18 Dec 2023 | 74.40 | 74.40 | 74.10 | 74.10 | 73.60 | 198 |
15 Dec 2023 | 74.00 | 74.10 | 74.00 | 74.10 | 73.60 | 100 |
14 Dec 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 76.58 | - |
13 Dec 2023 | 78.10 | 78.20 | 78.10 | 78.20 | 77.67 | 20 |
12 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.48 | - |
11 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.98 | - |
08 Dec 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 75.39 | - |
07 Dec 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.19 | - |
06 Dec 2023 | 76.50 | 76.90 | 76.50 | 76.90 | 76.38 | 100 |
05 Dec 2023 | 76.20 | 76.30 | 76.10 | 76.30 | 75.78 | 200 |
04 Dec 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
01 Dec 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
30 Nov 2023 | 74.50 | 74.70 | 74.50 | 74.70 | 74.19 | 14 |
29 Nov 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.29 | - |
28 Nov 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.09 | - |
27 Nov 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 74.89 | - |
24 Nov 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 74.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |