Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
17 Apr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
16 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
15 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
12 Apr 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
11 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
10 Apr 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
09 Apr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
08 Apr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
05 Apr 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
04 Apr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
03 Apr 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
02 Apr 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
01 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
28 Mar 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
27 Mar 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
26 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
25 Mar 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
22 Mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
21 Mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
20 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
19 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
18 Mar 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
15 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
14 Mar 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
13 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
12 Mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
11 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
08 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
07 Mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
06 Mar 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
05 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
04 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
01 Mar 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
29 Feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
28 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
27 Feb 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
26 Feb 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
23 Feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
22 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
21 Feb 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
20 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
16 Feb 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
15 Feb 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
14 Feb 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
13 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
12 Feb 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
09 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
08 Feb 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
07 Feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
06 Feb 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
05 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
02 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
01 Feb 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
31 Jan 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
30 Jan 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
29 Jan 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
26 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
25 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
24 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
23 Jan 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
22 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
19 Jan 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
18 Jan 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
17 Jan 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
16 Jan 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
12 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
11 Jan 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
10 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
09 Jan 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
08 Jan 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
05 Jan 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
04 Jan 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
03 Jan 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
02 Jan 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
29 Dec 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
28 Dec 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
27 Dec 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
26 Dec 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
22 Dec 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
21 Dec 2023 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
20 Dec 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
20 Dec 2023 | 0.141 Dividend | |||||
19 Dec 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.46 | - |
18 Dec 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 62.12 | - |
15 Dec 2023 | 61.72 | 61.72 | 61.72 | 61.72 | 61.58 | - |
14 Dec 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.30 | - |
13 Dec 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 61.50 | - |
12 Dec 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 60.87 | - |
11 Dec 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.51 | - |
08 Dec 2023 | 60.52 | 60.52 | 60.52 | 60.52 | 60.38 | - |
07 Dec 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 59.94 | - |
06 Dec 2023 | 59.35 | 59.35 | 59.35 | 59.35 | 59.22 | - |
05 Dec 2023 | 59.72 | 59.72 | 59.72 | 59.72 | 59.59 | - |
04 Dec 2023 | 59.56 | 59.56 | 59.56 | 59.56 | 59.43 | - |
01 Dec 2023 | 60.22 | 60.22 | 60.22 | 60.22 | 60.08 | - |
30 Nov 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 59.86 | - |
29 Nov 2023 | 60.07 | 60.07 | 60.07 | 60.07 | 59.93 | - |
28 Nov 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 60.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |