Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 6 |
03 May 2024 | 73.82 | 78.50 | 73.82 | 78.50 | 78.50 | 190 |
02 May 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
30 Apr 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
29 Apr 2024 | 73.12 | 73.60 | 73.12 | 73.60 | 73.60 | 25 |
26 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
25 Apr 2024 | 72.34 | 72.70 | 72.34 | 72.70 | 72.70 | 200 |
24 Apr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
23 Apr 2024 | 72.40 | 72.40 | 72.00 | 72.00 | 72.00 | 54 |
23 Apr 2024 | 1.85 Dividend | |||||
22 Apr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 70.43 | 25 |
19 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 69.57 | - |
18 Apr 2024 | 71.52 | 71.98 | 71.52 | 71.98 | 70.14 | 200 |
17 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.09 | - |
16 Apr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 69.65 | - |
15 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.25 | - |
12 Apr 2024 | 72.46 | 72.46 | 72.18 | 72.18 | 70.33 | 30 |
11 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 70.80 | - |
10 Apr 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 70.39 | - |
09 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.64 | - |
08 Apr 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 70.68 | - |
05 Apr 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 71.44 | - |
04 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 72.40 | - |
03 Apr 2024 | 75.36 | 75.36 | 74.44 | 74.44 | 72.53 | 540 |
02 Apr 2024 | 74.26 | 76.04 | 74.26 | 76.04 | 74.09 | 100 |
28 Mar 2024 | 74.48 | 74.48 | 74.24 | 74.24 | 72.34 | 20 |
27 Mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 72.14 | - |
26 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 71.76 | - |
25 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.04 | - |
22 Mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 69.05 | - |
21 Mar 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 69.81 | - |
20 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 71.00 | - |
19 Mar 2024 | 73.56 | 73.56 | 72.94 | 72.94 | 71.07 | 75 |
18 Mar 2024 | 74.42 | 74.42 | 73.60 | 73.60 | 71.72 | 145 |
15 Mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 72.36 | - |
14 Mar 2024 | 75.46 | 75.94 | 75.42 | 75.42 | 73.49 | 325 |
13 Mar 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 73.16 | - |
12 Mar 2024 | 73.70 | 75.00 | 73.70 | 75.00 | 73.08 | 15 |
11 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.25 | - |
08 Mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 69.88 | - |
07 Mar 2024 | 70.12 | 70.94 | 70.12 | 70.94 | 69.12 | 170 |
06 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 67.84 | - |
05 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.04 | - |
04 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.09 | - |
01 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 67.70 | - |
29 Feb 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 67.06 | - |
28 Feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 67.88 | - |
27 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 67.97 | - |
26 Feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.25 | - |
23 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 69.07 | - |
22 Feb 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 69.53 | - |
21 Feb 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 69.55 | - |
20 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 68.40 | - |
19 Feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 68.27 | - |
16 Feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.25 | - |
15 Feb 2024 | 70.10 | 70.10 | 70.02 | 70.02 | 68.23 | 50 |
14 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.77 | - |
13 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.99 | - |
12 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.87 | - |
09 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.28 | - |
08 Feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.40 | - |
07 Feb 2024 | 71.24 | 71.24 | 71.22 | 71.22 | 69.40 | 20 |
06 Feb 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 69.71 | - |
05 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 68.09 | - |
02 Feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 68.91 | - |
01 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.99 | - |
31 Jan 2024 | 71.38 | 71.38 | 71.20 | 71.20 | 69.38 | 10 |
30 Jan 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 69.90 | - |
29 Jan 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 69.81 | - |
26 Jan 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 69.42 | - |
25 Jan 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 69.44 | - |
24 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 69.86 | - |
23 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 69.92 | - |
22 Jan 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 70.59 | - |
19 Jan 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.84 | - |
18 Jan 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 70.47 | - |
17 Jan 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 71.40 | - |
16 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 71.60 | - |
15 Jan 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 72.16 | - |
12 Jan 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 72.16 | - |
11 Jan 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 72.09 | - |
10 Jan 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 71.58 | - |
09 Jan 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 71.17 | - |
08 Jan 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 70.90 | - |
05 Jan 2024 | 73.14 | 73.14 | 72.98 | 72.98 | 71.11 | 10 |
04 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.62 | - |
03 Jan 2024 | 73.14 | 74.06 | 73.14 | 74.06 | 72.16 | 230 |
02 Jan 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 70.94 | - |
29 Dec 2023 | 72.40 | 72.80 | 72.40 | 72.80 | 70.94 | - |
28 Dec 2023 | 72.66 | 72.66 | 72.44 | 72.44 | 70.59 | 120 |
27 Dec 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 70.96 | - |
22 Dec 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 70.27 | - |
21 Dec 2023 | 72.36 | 72.36 | 72.36 | 72.36 | 70.51 | - |
20 Dec 2023 | 72.38 | 72.38 | 72.38 | 72.38 | 70.53 | - |
19 Dec 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 70.78 | - |
18 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 70.33 | - |
15 Dec 2023 | 73.20 | 73.20 | 72.34 | 72.34 | 70.49 | 285 |
14 Dec 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 71.76 | - |
13 Dec 2023 | 73.22 | 73.22 | 73.22 | 73.22 | 71.35 | - |
12 Dec 2023 | 73.06 | 73.06 | 73.06 | 73.06 | 71.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |