Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
02 May 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
30 Apr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
29 Apr 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
26 Apr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
25 Apr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
24 Apr 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
23 Apr 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
22 Apr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
19 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
18 Apr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
17 Apr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
16 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
15 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
12 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
11 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
11 Apr 2024 | 0.808 Dividend | |||||
10 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.44 | - |
09 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.95 | - |
08 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.10 | - |
05 Apr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.29 | - |
04 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | - |
03 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | - |
02 Apr 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 79.63 | - |
28 Mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.02 | - |
27 Mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 80.71 | - |
26 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
25 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
22 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
21 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
20 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
19 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
18 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
15 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
14 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
13 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
12 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
11 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
08 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
07 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
06 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
05 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
04 Mar 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.15 | - |
01 Mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.02 | - |
29 Feb 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 79.60 | - |
28 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
27 Feb 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 80.53 | - |
26 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
23 Feb 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | - |
22 Feb 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.30 | - |
21 Feb 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.14 | - |
20 Feb 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.50 | - |
19 Feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.81 | - |
16 Feb 2024 | 79.66 | 79.82 | 77.10 | 77.10 | 76.31 | 59 |
15 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
14 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.25 | - |
13 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.25 | - |
12 Feb 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.54 | - |
09 Feb 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.54 | - |
08 Feb 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 80.73 | - |
07 Feb 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.39 | - |
06 Feb 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.39 | - |
05 Feb 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.39 | - |
02 Feb 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 81.50 | - |
01 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
31 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
30 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
29 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
26 Jan 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 79.24 | - |
25 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | - |
24 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | - |
23 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | - |
22 Jan 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.50 | - |
19 Jan 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 75.90 | - |
18 Jan 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 75.74 | - |
17 Jan 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.66 | - |
16 Jan 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.66 | - |
15 Jan 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.41 | - |
12 Jan 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.41 | - |
11 Jan 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 76.93 | - |
10 Jan 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 76.93 | - |
09 Jan 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 76.93 | - |
08 Jan 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.31 | - |
05 Jan 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.06 | - |
04 Jan 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.06 | - |
03 Jan 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.51 | - |
02 Jan 2024 | 78.96 | 79.32 | 78.96 | 79.32 | 78.51 | 12 |
29 Dec 2023 | 78.18 | 78.96 | 78.18 | 78.96 | 78.15 | - |
28 Dec 2023 | 78.12 | 78.12 | 78.12 | 78.12 | 77.32 | - |
27 Dec 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 76.43 | - |
22 Dec 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 74.49 | - |
21 Dec 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 74.49 | 50 |
20 Dec 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 73.94 | - |
19 Dec 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 73.94 | - |
18 Dec 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 72.85 | - |
15 Dec 2023 | 74.54 | 74.54 | 73.60 | 73.60 | 72.85 | 28 |
14 Dec 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 74.43 | - |
13 Dec 2023 | 74.62 | 75.20 | 74.62 | 75.20 | 74.43 | 55 |
12 Dec 2023 | 74.86 | 74.86 | 74.86 | 74.86 | 74.10 | - |
11 Dec 2023 | 74.86 | 74.86 | 74.86 | 74.86 | 74.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |