Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
30 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
29 Apr 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
26 Apr 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
25 Apr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
24 Apr 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
23 Apr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
22 Apr 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
19 Apr 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
18 Apr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
17 Apr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
16 Apr 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
15 Apr 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
12 Apr 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
11 Apr 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
10 Apr 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
09 Apr 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
08 Apr 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
05 Apr 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
04 Apr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
03 Apr 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
02 Apr 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
01 Apr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
28 Mar 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
27 Mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
26 Mar 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
25 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
22 Mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
21 Mar 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
20 Mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
19 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
18 Mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
15 Mar 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
14 Mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
13 Mar 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
12 Mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
11 Mar 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
08 Mar 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
07 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
06 Mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
05 Mar 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
04 Mar 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
01 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
29 Feb 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
28 Feb 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
27 Feb 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
26 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
23 Feb 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
22 Feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
21 Feb 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
20 Feb 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
16 Feb 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
15 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
14 Feb 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
13 Feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
12 Feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
09 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
08 Feb 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
07 Feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
06 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
05 Feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
02 Feb 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
01 Feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
31 Jan 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
30 Jan 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
29 Jan 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
26 Jan 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
25 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
24 Jan 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
23 Jan 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
22 Jan 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
19 Jan 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
18 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
17 Jan 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
16 Jan 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
12 Jan 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
11 Jan 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
10 Jan 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
09 Jan 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
08 Jan 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
05 Jan 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
04 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
03 Jan 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
02 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
29 Dec 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
28 Dec 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
27 Dec 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
26 Dec 2023 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
22 Dec 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
21 Dec 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
20 Dec 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
20 Dec 2023 | 0.241 Dividend | |||||
19 Dec 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 71.37 | - |
18 Dec 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 70.94 | - |
15 Dec 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.62 | - |
14 Dec 2023 | 70.87 | 70.87 | 70.87 | 70.87 | 70.63 | - |
13 Dec 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.43 | - |
12 Dec 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.48 | - |
11 Dec 2023 | 69.39 | 69.39 | 69.39 | 69.39 | 69.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |