Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
17 Apr 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
16 Apr 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
15 Apr 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
12 Apr 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
11 Apr 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
10 Apr 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
09 Apr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
08 Apr 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
05 Apr 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
04 Apr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
03 Apr 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
02 Apr 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
27 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
26 Mar 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
25 Mar 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
22 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
21 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
20 Mar 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
19 Mar 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
18 Mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
15 Mar 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
14 Mar 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
13 Mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
12 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
11 Mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
08 Mar 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
07 Mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
06 Mar 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
05 Mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
04 Mar 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
01 Mar 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
29 Feb 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
28 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
27 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
26 Feb 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
23 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
22 Feb 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
21 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
20 Feb 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
19 Feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
16 Feb 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
15 Feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
14 Feb 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
13 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
12 Feb 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
05 Feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
02 Feb 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
01 Feb 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
31 Jan 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
30 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
29 Jan 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
23 Jan 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
22 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
19 Jan 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
18 Jan 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
17 Jan 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
16 Jan 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
15 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
12 Jan 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
11 Jan 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
10 Jan 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
09 Jan 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
29 Dec 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
28 Dec 2023 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
27 Dec 2023 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
22 Dec 2023 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
21 Dec 2023 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
20 Dec 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
19 Dec 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
18 Dec 2023 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
15 Dec 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
14 Dec 2023 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
13 Dec 2023 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
12 Dec 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
11 Dec 2023 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
06 Dec 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
05 Dec 2023 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
04 Dec 2023 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
01 Dec 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
30 Nov 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
29 Nov 2023 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
28 Nov 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
27 Nov 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
24 Nov 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
23 Nov 2023 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |