Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 71.6780 | 71.8150 | 71.6320 | 71.8150 | 71.8150 | - |
03 May 2024 | 72.0181 | 72.1755 | 71.5151 | 72.0323 | 72.0323 | - |
02 May 2024 | 72.2045 | 72.3946 | 71.7814 | 72.2111 | 72.2111 | - |
01 May 2024 | 72.1934 | 72.2124 | 71.2875 | 72.2067 | 72.2067 | - |
30 Apr 2024 | 72.3904 | 72.4740 | 71.7310 | 72.4016 | 72.4016 | - |
29 Apr 2024 | 72.1963 | 72.4517 | 71.9909 | 72.1575 | 72.1575 | - |
26 Apr 2024 | 72.1658 | 72.3586 | 71.7496 | 72.1703 | 72.1703 | - |
25 Apr 2024 | 72.1026 | 72.3480 | 71.2000 | 72.0999 | 72.0999 | - |
24 Apr 2024 | 71.4757 | 71.8640 | 70.8598 | 71.4652 | 71.4652 | - |
23 Apr 2024 | 71.0351 | 71.4998 | 70.8214 | 71.0380 | 71.0380 | - |
22 Apr 2024 | 71.1539 | 71.3128 | 68.5613 | 71.1381 | 71.1381 | - |
19 Apr 2024 | 71.1434 | 71.7773 | 70.8109 | 71.1488 | 71.1488 | - |
18 Apr 2024 | 71.2444 | 71.4229 | 70.4329 | 71.2427 | 71.2427 | - |
17 Apr 2024 | 70.9983 | 71.3828 | 70.7018 | 70.9983 | 70.9983 | - |
16 Apr 2024 | 70.7956 | 71.0514 | 70.6330 | 70.8018 | 70.8018 | - |
15 Apr 2024 | 70.5239 | 71.0331 | 69.2855 | 70.5177 | 70.5177 | - |
12 Apr 2024 | 70.8718 | 70.9046 | 70.3511 | 70.8731 | 70.8731 | - |
11 Apr 2024 | 70.9128 | 71.0237 | 68.7073 | 70.9106 | 70.9106 | - |
10 Apr 2024 | 71.3317 | 71.6730 | 70.6671 | 71.4016 | 71.4016 | - |
09 Apr 2024 | 71.3803 | 71.6389 | 71.2629 | 71.3861 | 71.3861 | - |
08 Apr 2024 | 71.2808 | 71.5403 | 70.0380 | 71.3298 | 71.3298 | - |
05 Apr 2024 | 71.6153 | 71.6664 | 69.9836 | 71.6225 | 71.6225 | - |
04 Apr 2024 | 71.2851 | 71.5523 | 71.1754 | 71.2815 | 71.2815 | - |
03 Apr 2024 | 70.8021 | 71.2377 | 70.6194 | 70.8050 | 70.8050 | - |
02 Apr 2024 | 70.4924 | 70.8267 | 70.4684 | 70.5241 | 70.5241 | - |
01 Apr 2024 | 70.9944 | 71.0477 | 70.1947 | 70.9657 | 70.9657 | - |
29 Mar 2024 | 70.9088 | 71.0011 | 69.8849 | 70.9209 | 70.9209 | - |
28 Mar 2024 | 70.9818 | 71.1281 | 70.7815 | 70.9825 | 70.9825 | - |
27 Mar 2024 | 71.0216 | 71.1288 | 70.8196 | 71.0225 | 71.0225 | - |
26 Mar 2024 | 71.0540 | 71.2727 | 70.8108 | 71.0558 | 71.0558 | - |
25 Mar 2024 | 70.9430 | 71.1702 | 65.2979 | 70.8957 | 70.8957 | - |
22 Mar 2024 | 70.8391 | 71.1472 | 70.3009 | 70.8484 | 70.8484 | - |
21 Mar 2024 | 71.7164 | 71.9031 | 69.9616 | 71.7151 | 71.7151 | - |
20 Mar 2024 | 70.9837 | 71.4825 | 70.8734 | 71.0207 | 71.0207 | - |
19 Mar 2024 | 70.7550 | 71.1107 | 70.6716 | 70.7494 | 70.7494 | - |
18 Mar 2024 | 70.7138 | 70.9181 | 69.9608 | 70.7487 | 70.7487 | - |
15 Mar 2024 | 70.7277 | 70.8460 | 65.2701 | 70.7281 | 70.7281 | - |
14 Mar 2024 | 70.8519 | 70.9641 | 70.5147 | 70.8519 | 70.8519 | - |
13 Mar 2024 | 70.8267 | 70.9656 | 70.6596 | 70.9384 | 70.9384 | - |
12 Mar 2024 | 70.8783 | 71.1342 | 69.9850 | 70.8765 | 70.8765 | - |
11 Mar 2024 | 71.4423 | 71.4423 | 64.1778 | 71.4497 | 71.4497 | - |
08 Mar 2024 | 71.3679 | 71.5825 | 65.0484 | 71.3681 | 71.3681 | - |
07 Mar 2024 | 71.0780 | 71.3534 | 70.8938 | 71.0591 | 71.0591 | - |
06 Mar 2024 | 71.0576 | 71.1786 | 70.3902 | 71.0594 | 71.0594 | - |
05 Mar 2024 | 71.0201 | 71.1925 | 70.8637 | 71.0234 | 71.0234 | - |
04 Mar 2024 | 71.0291 | 71.1850 | 70.7900 | 70.8691 | 70.8691 | - |
01 Mar 2024 | 70.9206 | 70.9560 | 70.4275 | 70.9073 | 70.9073 | - |
29 Feb 2024 | 71.1629 | 71.2021 | 70.8684 | 71.1608 | 71.1608 | - |
28 Feb 2024 | 71.1005 | 71.2524 | 68.9270 | 71.1059 | 71.1059 | - |
27 Feb 2024 | 71.0697 | 71.2767 | 68.8922 | 71.0734 | 71.0734 | - |
26 Feb 2024 | 70.8458 | 71.2251 | 70.5215 | 70.7890 | 70.7890 | - |
23 Feb 2024 | 70.5995 | 71.0931 | 68.8537 | 70.6165 | 70.6165 | - |
22 Feb 2024 | 70.6418 | 70.8093 | 70.3641 | 70.5413 | 70.5413 | - |
21 Feb 2024 | 70.5093 | 70.7578 | 70.2386 | 70.5120 | 70.5120 | - |
20 Feb 2024 | 70.4866 | 70.8821 | 70.3983 | 70.4865 | 70.4865 | - |
19 Feb 2024 | 70.6191 | 70.8335 | 70.4010 | 70.5183 | 70.5183 | - |
16 Feb 2024 | 70.3236 | 70.5237 | 70.1432 | 70.3336 | 70.3336 | - |
15 Feb 2024 | 70.4210 | 70.5856 | 69.6866 | 70.4254 | 70.4254 | - |
14 Feb 2024 | 70.5941 | 70.8723 | 70.0292 | 70.5365 | 70.5365 | - |
13 Feb 2024 | 70.5743 | 70.9190 | 70.3703 | 70.5694 | 70.5694 | - |
12 Feb 2024 | 70.6169 | 70.9163 | 70.4555 | 70.5576 | 70.5576 | - |
09 Feb 2024 | 70.6329 | 70.7907 | 70.1175 | 70.6262 | 70.6262 | - |
08 Feb 2024 | 70.6466 | 70.6843 | 68.9159 | 70.6462 | 70.6462 | - |
07 Feb 2024 | 70.7316 | 70.8038 | 70.4176 | 70.7417 | 70.7417 | - |
06 Feb 2024 | 70.5609 | 70.7070 | 70.3352 | 70.5671 | 70.5671 | - |
05 Feb 2024 | 70.5784 | 71.1654 | 70.5104 | 70.9571 | 70.9571 | - |
02 Feb 2024 | 71.2898 | 71.3974 | 70.5087 | 71.2898 | 71.2898 | - |
01 Feb 2024 | 71.1282 | 71.4123 | 70.4060 | 71.1373 | 71.1373 | - |
31 Jan 2024 | 71.4694 | 71.6893 | 71.1504 | 71.4662 | 71.4662 | - |
30 Jan 2024 | 71.6006 | 71.7598 | 71.2192 | 71.6002 | 71.6002 | - |
29 Jan 2024 | 71.4921 | 71.8080 | 68.9048 | 71.4130 | 71.4130 | - |
26 Jan 2024 | 71.7013 | 71.8244 | 70.6145 | 71.8062 | 71.8062 | - |
25 Jan 2024 | 71.4495 | 72.0358 | 70.8496 | 71.4520 | 71.4520 | - |
24 Jan 2024 | 71.4348 | 71.8666 | 71.2214 | 71.4400 | 71.4400 | - |
23 Jan 2024 | 71.5794 | 71.7273 | 71.2138 | 71.5727 | 71.5727 | - |
22 Jan 2024 | 71.1110 | 71.8351 | 69.8354 | 70.9686 | 70.9686 | - |
19 Jan 2024 | 70.8050 | 71.1296 | 70.0604 | 70.7866 | 70.7866 | - |
18 Jan 2024 | 70.8733 | 70.9290 | 69.9587 | 70.8598 | 70.8598 | - |
17 Jan 2024 | 70.6439 | 71.0018 | 70.4190 | 70.6480 | 70.6480 | - |
16 Jan 2024 | 70.8527 | 70.9761 | 70.0167 | 70.8637 | 70.8637 | - |
15 Jan 2024 | 71.1912 | 71.1912 | 70.8090 | 71.1432 | 71.1432 | - |
12 Jan 2024 | 71.4864 | 71.6316 | 69.2327 | 71.4696 | 71.4696 | - |
11 Jan 2024 | 71.4217 | 71.7263 | 71.1066 | 71.4089 | 71.4089 | - |
10 Jan 2024 | 71.2374 | 71.6265 | 68.3476 | 71.2985 | 71.2985 | - |
09 Jan 2024 | 70.9023 | 71.4698 | 70.8976 | 70.9145 | 70.9145 | - |
08 Jan 2024 | 70.7417 | 71.2247 | 70.5076 | 70.5773 | 70.5773 | - |
05 Jan 2024 | 70.3954 | 70.8760 | 69.9735 | 70.4227 | 70.4227 | - |
04 Jan 2024 | 70.5308 | 70.6582 | 70.2697 | 70.5565 | 70.5565 | - |
03 Jan 2024 | 70.1380 | 70.5824 | 70.1300 | 70.1394 | 70.1394 | - |
02 Jan 2024 | 70.4816 | 70.9848 | 70.0607 | 70.3854 | 70.3854 | - |
01 Jan 2024 | 70.5089 | 70.5200 | 70.5089 | 70.3388 | 70.3388 | - |
29 Dec 2023 | 70.4127 | 70.8270 | 68.9172 | 70.4304 | 70.4304 | - |
28 Dec 2023 | 71.0921 | 71.3371 | 70.3495 | 71.1036 | 71.1036 | - |
27 Dec 2023 | 70.3777 | 71.2039 | 70.3043 | 70.4067 | 70.4067 | - |
26 Dec 2023 | 70.3499 | 70.5110 | 69.2401 | 70.3655 | 70.3655 | - |
25 Dec 2023 | 70.2096 | 70.3588 | 70.1041 | 70.0131 | 70.0131 | - |
22 Dec 2023 | 70.1060 | 70.7169 | 69.2068 | 70.0918 | 70.0918 | - |
21 Dec 2023 | 70.3049 | 70.5606 | 69.7972 | 70.3072 | 70.3072 | - |
20 Dec 2023 | 70.7632 | 71.1741 | 70.2786 | 70.7715 | 70.7715 | - |
19 Dec 2023 | 70.4118 | 71.2938 | 70.1237 | 70.4084 | 70.4084 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |