Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 150 |
03 May 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
02 May 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
30 Apr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
29 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
26 Apr 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
25 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
24 Apr 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
23 Apr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
22 Apr 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
19 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
18 Apr 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
18 Apr 2024 | 0.092 Dividend | |||||
17 Apr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.15 | - |
16 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.91 | - |
15 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.05 | - |
12 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.31 | - |
11 Apr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.15 | - |
10 Apr 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 73.95 | - |
09 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
08 Apr 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.99 | - |
05 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.41 | - |
04 Apr 2024 | 68.04 | 69.26 | 68.04 | 69.26 | 69.18 | 150 |
03 Apr 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.64 | - |
02 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.47 | - |
28 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
27 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.42 | - |
26 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
22 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.91 | - |
21 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
20 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
19 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
18 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
15 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.91 | - |
14 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
13 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
12 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.42 | - |
11 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
08 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
07 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
06 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
05 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
04 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.91 | - |
01 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
29 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.91 | - |
28 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.91 | - |
27 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
26 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.41 | - |
23 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
22 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
21 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
20 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
19 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.41 | - |
16 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.91 | - |
15 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.91 | - |
14 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
13 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
12 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
09 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
08 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.42 | - |
07 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
06 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.42 | - |
05 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
02 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
01 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.92 | - |
31 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
30 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.42 | - |
29 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.42 | - |
26 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.42 | - |
25 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.42 | - |
24 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
23 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.92 | - |
22 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.92 | - |
19 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.42 | - |
18 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.42 | - |
17 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.42 | - |
16 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.42 | - |
15 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.42 | - |
12 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.42 | - |
11 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.42 | - |
10 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.92 | - |
09 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.42 | - |
08 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.42 | - |
05 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.92 | - |
04 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.42 | - |
04 Jan 2024 | 0.0708 Dividend | |||||
03 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.35 | - |
02 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.35 | - |
29 Dec 2023 | 64.00 | 64.00 | 63.50 | 63.50 | 63.35 | - |
28 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | - |
27 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
22 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.36 | - |
21 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.36 | - |
20 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
19 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
18 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 60.86 | - |
15 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.36 | - |
14 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
13 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |