Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
01 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
30 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
29 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
26 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
25 Apr 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
24 Apr 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
23 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
22 Apr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
19 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
18 Apr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
17 Apr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
16 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
15 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
12 Apr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
11 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
10 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
09 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
08 Apr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
05 Apr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
04 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
03 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
02 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
01 Apr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
28 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
27 Mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
26 Mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
25 Mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
22 Mar 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
21 Mar 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
20 Mar 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
19 Mar 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
18 Mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
15 Mar 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
14 Mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
13 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
12 Mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
11 Mar 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
08 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
07 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
06 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
05 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
04 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
01 Mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
29 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
28 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
27 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
26 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
23 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
22 Feb 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
21 Feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
20 Feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
16 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
15 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
14 Feb 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
13 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
12 Feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
09 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
08 Feb 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
07 Feb 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
06 Feb 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
05 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
02 Feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
01 Feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
31 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
30 Jan 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
29 Jan 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
26 Jan 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
25 Jan 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
24 Jan 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
23 Jan 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
22 Jan 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
19 Jan 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
18 Jan 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
17 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
16 Jan 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
12 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
11 Jan 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
10 Jan 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
09 Jan 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
08 Jan 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
05 Jan 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
04 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
03 Jan 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
02 Jan 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
29 Dec 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
28 Dec 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
28 Dec 2023 | 1.061 Dividend | |||||
27 Dec 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 66.33 | - |
26 Dec 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 65.93 | - |
22 Dec 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 65.49 | - |
21 Dec 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 64.85 | - |
20 Dec 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 64.19 | - |
19 Dec 2023 | 67.14 | 67.14 | 67.14 | 67.14 | 66.08 | - |
18 Dec 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 65.85 | - |
15 Dec 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 64.87 | - |
14 Dec 2023 | 65.93 | 65.93 | 65.93 | 65.93 | 64.89 | - |
13 Dec 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 66.39 | - |
12 Dec 2023 | 65.61 | 65.61 | 65.61 | 65.61 | 64.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |