Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
23 Apr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
22 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
19 Apr 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
18 Apr 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
17 Apr 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
16 Apr 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
15 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
12 Apr 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
11 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
10 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
09 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
08 Apr 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
05 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
04 Apr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
03 Apr 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
02 Apr 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
01 Apr 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
28 Mar 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
27 Mar 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
26 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
25 Mar 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
22 Mar 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
21 Mar 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
20 Mar 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
19 Mar 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
18 Mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
15 Mar 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
14 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
13 Mar 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
13 Mar 2024 | 0.027 Dividend | |||||
12 Mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.42 | - |
11 Mar 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.66 | - |
08 Mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.92 | - |
07 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.61 | - |
06 Mar 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.49 | - |
05 Mar 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.94 | - |
04 Mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.94 | - |
01 Mar 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.82 | - |
29 Feb 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.75 | - |
28 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.36 | - |
27 Feb 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.51 | - |
26 Feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.43 | - |
23 Feb 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.51 | - |
22 Feb 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.61 | - |
21 Feb 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.06 | - |
20 Feb 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.01 | - |
16 Feb 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.38 | - |
15 Feb 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.63 | - |
14 Feb 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.06 | - |
13 Feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.23 | - |
12 Feb 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.38 | - |
09 Feb 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.38 | - |
08 Feb 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.91 | - |
07 Feb 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.65 | - |
06 Feb 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.04 | - |
05 Feb 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.20 | - |
02 Feb 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.20 | - |
01 Feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.52 | - |
31 Jan 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.62 | - |
30 Jan 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.62 | - |
29 Jan 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.72 | - |
26 Jan 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.12 | - |
25 Jan 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.09 | - |
24 Jan 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.80 | - |
23 Jan 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.53 | - |
22 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.48 | - |
19 Jan 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.35 | - |
18 Jan 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.56 | - |
17 Jan 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.93 | - |
16 Jan 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.36 | - |
12 Jan 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.75 | - |
11 Jan 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.66 | - |
10 Jan 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.64 | - |
09 Jan 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.38 | - |
08 Jan 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.51 | - |
05 Jan 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.67 | - |
04 Jan 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.63 | - |
03 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.68 | - |
02 Jan 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.38 | - |
29 Dec 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 70.90 | - |
28 Dec 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.14 | - |
27 Dec 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.14 | - |
26 Dec 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.94 | - |
22 Dec 2023 | 70.62 | 70.62 | 70.62 | 70.62 | 70.60 | - |
21 Dec 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.41 | - |
20 Dec 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.56 | - |
19 Dec 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 70.64 | - |
18 Dec 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.13 | - |
15 Dec 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 69.81 | - |
15 Dec 2023 | 0.196 Dividend | |||||
15 Dec 2023 | 2.657 Capital gain | |||||
14 Dec 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 69.88 | - |
13 Dec 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 69.45 | - |
12 Dec 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 68.43 | - |
11 Dec 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 67.97 | - |
08 Dec 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 67.37 | - |
07 Dec 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 66.97 | - |
06 Dec 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 66.52 | - |
05 Dec 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 66.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |