Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
18 Apr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
17 Apr 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
16 Apr 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
15 Apr 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
12 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
11 Apr 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
10 Apr 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
09 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
08 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
05 Apr 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
04 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
03 Apr 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
02 Apr 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
01 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
28 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
27 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
26 Mar 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
25 Mar 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
22 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
21 Mar 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
20 Mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
19 Mar 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
18 Mar 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
15 Mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
14 Mar 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
13 Mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
12 Mar 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
11 Mar 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
08 Mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
07 Mar 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
06 Mar 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
05 Mar 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
04 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
01 Mar 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
29 Feb 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
28 Feb 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
27 Feb 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
26 Feb 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
23 Feb 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
22 Feb 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
21 Feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
20 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
16 Feb 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
15 Feb 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
14 Feb 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
13 Feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
12 Feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
09 Feb 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
08 Feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
07 Feb 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
06 Feb 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
05 Feb 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
02 Feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
01 Feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
31 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
30 Jan 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
29 Jan 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
26 Jan 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
25 Jan 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
24 Jan 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
23 Jan 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
22 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
19 Jan 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
18 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
17 Jan 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
16 Jan 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
12 Jan 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
11 Jan 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
10 Jan 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
09 Jan 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
08 Jan 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
05 Jan 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
04 Jan 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
03 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
02 Jan 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
29 Dec 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
28 Dec 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
27 Dec 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
26 Dec 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
22 Dec 2023 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
21 Dec 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
20 Dec 2023 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
19 Dec 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
19 Dec 2023 | 0.441 Dividend | |||||
18 Dec 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 69.86 | - |
15 Dec 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 69.55 | - |
14 Dec 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 69.61 | - |
13 Dec 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.44 | - |
12 Dec 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 68.54 | - |
11 Dec 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 68.24 | - |
08 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 67.97 | - |
07 Dec 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 67.72 | - |
06 Dec 2023 | 67.57 | 67.57 | 67.57 | 67.57 | 67.15 | - |
05 Dec 2023 | 67.79 | 67.79 | 67.79 | 67.79 | 67.36 | - |
04 Dec 2023 | 67.86 | 67.86 | 67.86 | 67.86 | 67.43 | - |
01 Dec 2023 | 68.23 | 68.23 | 68.23 | 68.23 | 67.80 | - |
30 Nov 2023 | 67.81 | 67.81 | 67.81 | 67.81 | 67.38 | - |
29 Nov 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 67.04 | - |
28 Nov 2023 | 67.51 | 67.51 | 67.51 | 67.51 | 67.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |