Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
19 Apr 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
18 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
17 Apr 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
16 Apr 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
15 Apr 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
12 Apr 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
11 Apr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
10 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
09 Apr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
08 Apr 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
05 Apr 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
04 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
03 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
02 Apr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
01 Apr 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
28 Mar 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
27 Mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
26 Mar 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
25 Mar 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
22 Mar 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
21 Mar 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
20 Mar 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
19 Mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
18 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
15 Mar 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
14 Mar 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
13 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
12 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
11 Mar 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
08 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
07 Mar 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
06 Mar 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
05 Mar 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
04 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
01 Mar 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
29 Feb 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
28 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
27 Feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
26 Feb 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
23 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
22 Feb 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
21 Feb 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
20 Feb 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
16 Feb 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
15 Feb 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
14 Feb 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
13 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
12 Feb 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
09 Feb 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
08 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
07 Feb 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
06 Feb 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
05 Feb 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
02 Feb 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
01 Feb 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
31 Jan 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
30 Jan 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
29 Jan 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
26 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
25 Jan 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
24 Jan 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
23 Jan 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
22 Jan 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
19 Jan 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
18 Jan 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
17 Jan 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
16 Jan 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
12 Jan 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
11 Jan 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
10 Jan 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
09 Jan 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
08 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
05 Jan 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
04 Jan 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
03 Jan 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
02 Jan 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
29 Dec 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
28 Dec 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
27 Dec 2023 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
26 Dec 2023 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
22 Dec 2023 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
21 Dec 2023 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
20 Dec 2023 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
19 Dec 2023 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
18 Dec 2023 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
15 Dec 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
14 Dec 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
14 Dec 2023 | 1.165 Dividend | |||||
14 Dec 2023 | 0.914 Capital gain | |||||
13 Dec 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 72.60 | - |
12 Dec 2023 | 73.82 | 73.82 | 73.82 | 73.82 | 71.76 | - |
11 Dec 2023 | 73.69 | 73.69 | 73.69 | 73.69 | 71.64 | - |
08 Dec 2023 | 73.47 | 73.47 | 73.47 | 73.47 | 71.42 | - |
07 Dec 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 71.21 | - |
06 Dec 2023 | 72.99 | 72.99 | 72.99 | 72.99 | 70.96 | - |
05 Dec 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 71.09 | - |
04 Dec 2023 | 73.45 | 73.45 | 73.45 | 73.45 | 71.41 | - |
01 Dec 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 71.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |