Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
03 May 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
02 May 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
30 Apr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
29 Apr 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
26 Apr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
25 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
24 Apr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
23 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
22 Apr 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
19 Apr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
18 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
17 Apr 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
16 Apr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
15 Apr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
12 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
11 Apr 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
10 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
09 Apr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
08 Apr 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
05 Apr 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
04 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
03 Apr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
02 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
28 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
27 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
26 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
25 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
22 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
21 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
20 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
19 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
18 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
15 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
14 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 61 |
13 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
13 Mar 2024 | 0.25 Dividend | |||||
12 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
11 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
08 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
07 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
06 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
05 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
04 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
01 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
29 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | - |
28 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
27 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
26 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
23 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
22 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
21 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.26 | - |
20 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
19 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
16 Feb 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 65.77 | 750 |
15 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.76 | - |
14 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | 90 |
13 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
12 Feb 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.25 | 142 |
09 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
08 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
07 Feb 2024 | 75.00 | 75.00 | 72.50 | 72.50 | 72.25 | 101 |
06 Feb 2024 | 71.00 | 71.00 | 67.50 | 67.50 | 67.26 | 20 |
05 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
02 Feb 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.22 | 100 |
01 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
31 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
30 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
29 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
26 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
25 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
24 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
23 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
22 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
19 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
18 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
17 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
16 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
15 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
12 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
11 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
10 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
09 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
08 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
05 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
04 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
03 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
02 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
29 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
28 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
27 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
22 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
21 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
20 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
19 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
18 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
15 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
14 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
13 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.22 | - |
12 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |