Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 90 |
18 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
17 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
16 Apr 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
15 Apr 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
12 Apr 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
11 Apr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
10 Apr 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
09 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
08 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
05 Apr 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
04 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
03 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
02 Apr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
28 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
27 Mar 2024 | 72.62 | 72.65 | 72.62 | 72.65 | 72.65 | - |
26 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
25 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
22 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
21 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
20 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
19 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
18 Mar 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
15 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
14 Mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
13 Mar 2024 | 70.19 | 70.87 | 70.19 | 70.87 | 70.87 | 90 |
12 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
11 Mar 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
08 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
07 Mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
07 Mar 2024 | 3.9278 Dividend | |||||
06 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.07 | - |
05 Mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 70.61 | - |
04 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.07 | - |
01 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 70.70 | - |
29 Feb 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 70.38 | - |
28 Feb 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 69.59 | - |
27 Feb 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 69.51 | - |
26 Feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 69.58 | - |
23 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 71.08 | - |
22 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 70.64 | - |
21 Feb 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 71.77 | - |
20 Feb 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 73.17 | - |
19 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 74.20 | - |
16 Feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 73.15 | - |
15 Feb 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 72.22 | - |
14 Feb 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 72.92 | - |
13 Feb 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 73.13 | - |
12 Feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 73.07 | - |
09 Feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 73.32 | - |
08 Feb 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 73.38 | - |
07 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 73.64 | - |
06 Feb 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 72.94 | - |
05 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 73.10 | - |
02 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 75.33 | - |
01 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 75.33 | - |
31 Jan 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 75.65 | - |
30 Jan 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 75.74 | - |
29 Jan 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 75.49 | - |
26 Jan 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 75.21 | - |
25 Jan 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 75.38 | - |
24 Jan 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 73.53 | - |
23 Jan 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 72.88 | - |
22 Jan 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 72.66 | - |
19 Jan 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 72.51 | - |
18 Jan 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 71.86 | - |
17 Jan 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 71.71 | - |
16 Jan 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 71.99 | - |
15 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 74.29 | - |
12 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 74.29 | - |
11 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 74.03 | - |
10 Jan 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 74.46 | - |
09 Jan 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 75.89 | - |
08 Jan 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 75.62 | - |
05 Jan 2024 | 80.53 | 80.53 | 80.48 | 80.48 | 76.21 | 78 |
04 Jan 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 77.51 | - |
03 Jan 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 78.38 | - |
02 Jan 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 79.04 | - |
29 Dec 2023 | 83.13 | 83.13 | 82.45 | 82.45 | 78.07 | - |
28 Dec 2023 | 83.35 | 83.35 | 83.35 | 83.35 | 78.93 | - |
27 Dec 2023 | 82.70 | 82.70 | 82.70 | 82.70 | 78.31 | - |
22 Dec 2023 | 82.09 | 82.09 | 82.09 | 82.09 | 77.73 | - |
21 Dec 2023 | 82.08 | 82.08 | 82.08 | 82.08 | 77.72 | - |
20 Dec 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 77.84 | - |
19 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 77.17 | - |
18 Dec 2023 | 81.04 | 81.04 | 81.04 | 81.04 | 76.74 | - |
15 Dec 2023 | 79.59 | 79.59 | 79.59 | 79.59 | 75.37 | - |
14 Dec 2023 | 78.98 | 78.98 | 78.98 | 78.98 | 74.79 | - |
13 Dec 2023 | 77.46 | 77.46 | 77.46 | 77.46 | 73.35 | - |
12 Dec 2023 | 77.89 | 77.89 | 77.89 | 77.89 | 73.76 | - |
11 Dec 2023 | 77.86 | 77.86 | 77.86 | 77.86 | 73.73 | - |
08 Dec 2023 | 78.32 | 78.32 | 78.32 | 78.32 | 74.16 | - |
07 Dec 2023 | 77.31 | 77.31 | 77.31 | 77.31 | 73.21 | - |
06 Dec 2023 | 76.68 | 76.68 | 76.68 | 76.68 | 72.61 | - |
05 Dec 2023 | 75.52 | 75.52 | 75.52 | 75.52 | 71.51 | - |
04 Dec 2023 | 77.23 | 77.23 | 77.23 | 77.23 | 73.13 | - |
01 Dec 2023 | 75.17 | 75.17 | 75.17 | 75.17 | 71.18 | - |
30 Nov 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 71.27 | - |
29 Nov 2023 | 74.62 | 74.62 | 74.62 | 74.62 | 70.66 | - |
28 Nov 2023 | 74.96 | 74.96 | 74.96 | 74.96 | 70.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |