Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
30 Apr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
29 Apr 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
26 Apr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
25 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
24 Apr 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
23 Apr 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
22 Apr 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
19 Apr 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
18 Apr 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
17 Apr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
16 Apr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
15 Apr 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
12 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
11 Apr 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
10 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
09 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
08 Apr 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
05 Apr 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
04 Apr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
03 Apr 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
02 Apr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
01 Apr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
28 Mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
27 Mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
26 Mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
25 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
22 Mar 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
21 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
20 Mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
19 Mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
18 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
15 Mar 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
14 Mar 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
13 Mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
13 Mar 2024 | 0.081 Dividend | |||||
12 Mar 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.48 | - |
11 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.72 | - |
08 Mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 76.98 | - |
07 Mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.67 | - |
06 Mar 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.54 | - |
05 Mar 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.00 | - |
04 Mar 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 76.99 | - |
01 Mar 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.88 | - |
29 Feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.80 | - |
28 Feb 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.41 | - |
27 Feb 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.56 | - |
26 Feb 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.48 | - |
23 Feb 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.56 | - |
22 Feb 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.66 | - |
21 Feb 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.11 | - |
20 Feb 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.05 | - |
16 Feb 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.43 | - |
15 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.67 | - |
14 Feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.10 | - |
13 Feb 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.27 | - |
12 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.42 | - |
09 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.42 | - |
08 Feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 73.95 | - |
07 Feb 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.68 | - |
06 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.07 | - |
05 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.92 | - |
02 Feb 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.23 | - |
01 Feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.55 | - |
31 Jan 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.65 | - |
30 Jan 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.66 | - |
29 Jan 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.75 | - |
26 Jan 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.15 | - |
25 Jan 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.12 | - |
24 Jan 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.82 | - |
23 Jan 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.56 | - |
22 Jan 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.51 | - |
19 Jan 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.37 | - |
18 Jan 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.58 | - |
17 Jan 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.96 | - |
16 Jan 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.38 | - |
12 Jan 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.77 | - |
11 Jan 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.68 | - |
10 Jan 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.66 | - |
09 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.39 | - |
08 Jan 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.53 | - |
05 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.68 | - |
04 Jan 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.65 | - |
03 Jan 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.70 | - |
02 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.39 | - |
29 Dec 2023 | 70.99 | 70.99 | 70.99 | 70.99 | 70.92 | - |
28 Dec 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 71.15 | - |
27 Dec 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 71.15 | - |
26 Dec 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 70.95 | - |
22 Dec 2023 | 70.68 | 70.68 | 70.68 | 70.68 | 70.61 | - |
21 Dec 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 70.42 | - |
20 Dec 2023 | 69.63 | 69.63 | 69.63 | 69.63 | 69.56 | - |
19 Dec 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 70.65 | - |
18 Dec 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.13 | - |
15 Dec 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.82 | - |
15 Dec 2023 | 0.246 Dividend | |||||
15 Dec 2023 | 2.657 Capital gain | |||||
14 Dec 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 69.88 | - |
13 Dec 2023 | 72.41 | 72.41 | 72.41 | 72.41 | 69.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |