Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
17 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
16 Apr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
15 Apr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
12 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
11 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
10 Apr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
09 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
08 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
05 Apr 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
04 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
03 Apr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
02 Apr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
01 Apr 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
28 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
27 Mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
26 Mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
25 Mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
22 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
21 Mar 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
20 Mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
19 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
18 Mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
15 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
14 Mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
13 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
12 Mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
11 Mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
08 Mar 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
07 Mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
06 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
05 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
04 Mar 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
01 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
29 Feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
28 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
27 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
26 Feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
23 Feb 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
22 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
21 Feb 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
20 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
16 Feb 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
15 Feb 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
14 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
13 Feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
12 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
09 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
08 Feb 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
07 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
06 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
05 Feb 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
02 Feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
01 Feb 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
31 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
30 Jan 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
29 Jan 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
26 Jan 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
25 Jan 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
24 Jan 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
23 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
22 Jan 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
19 Jan 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
18 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
17 Jan 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
16 Jan 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
12 Jan 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
11 Jan 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
10 Jan 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
09 Jan 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
08 Jan 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
05 Jan 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
04 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
03 Jan 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
02 Jan 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
29 Dec 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
28 Dec 2023 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
27 Dec 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
26 Dec 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
22 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
21 Dec 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
20 Dec 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
19 Dec 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
18 Dec 2023 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
15 Dec 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
15 Dec 2023 | 0.34 Dividend | |||||
15 Dec 2023 | 4.301 Capital gain | |||||
14 Dec 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 61.59 | - |
13 Dec 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 61.13 | - |
12 Dec 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 60.27 | - |
11 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 59.89 | - |
08 Dec 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 59.56 | - |
07 Dec 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 59.15 | - |
06 Dec 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 58.59 | - |
05 Dec 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 58.81 | - |
04 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 58.96 | - |
01 Dec 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 59.32 | - |
30 Nov 2023 | 63.29 | 63.29 | 63.29 | 63.29 | 58.86 | - |
29 Nov 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 58.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |