Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 81.95 | 82.10 | 81.40 | 81.40 | 81.40 | 500 |
29 Apr 2024 | 79.45 | 81.85 | 79.45 | 81.85 | 81.85 | - |
26 Apr 2024 | 78.35 | 78.65 | 78.35 | 78.65 | 78.65 | - |
25 Apr 2024 | 79.90 | 79.90 | 79.10 | 79.10 | 79.10 | - |
24 Apr 2024 | 79.50 | 80.25 | 79.50 | 80.25 | 80.25 | - |
23 Apr 2024 | 78.75 | 78.90 | 78.75 | 78.90 | 78.90 | - |
22 Apr 2024 | 78.60 | 78.60 | 78.40 | 78.40 | 78.40 | - |
19 Apr 2024 | 76.70 | 78.25 | 76.70 | 78.25 | 78.25 | 150 |
18 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
17 Apr 2024 | 75.45 | 75.45 | 75.30 | 75.30 | 75.30 | - |
16 Apr 2024 | 75.20 | 76.05 | 75.20 | 76.05 | 76.05 | - |
15 Apr 2024 | 77.15 | 77.15 | 75.85 | 75.85 | 75.85 | 2 |
12 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
11 Apr 2024 | 76.65 | 76.90 | 76.65 | 76.90 | 76.90 | - |
10 Apr 2024 | 77.10 | 77.10 | 76.75 | 77.00 | 77.00 | 56 |
09 Apr 2024 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | - |
08 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
05 Apr 2024 | 77.70 | 78.55 | 77.70 | 78.55 | 78.55 | - |
04 Apr 2024 | 78.15 | 78.15 | 78.00 | 78.00 | 78.00 | - |
03 Apr 2024 | 77.95 | 78.40 | 77.95 | 78.40 | 78.40 | - |
02 Apr 2024 | 79.55 | 79.55 | 78.60 | 78.60 | 78.60 | - |
28 Mar 2024 | 79.84 | 79.84 | 79.40 | 79.40 | 79.40 | - |
27 Mar 2024 | 80.26 | 80.36 | 80.26 | 80.36 | 80.36 | - |
26 Mar 2024 | 79.10 | 80.04 | 79.10 | 80.04 | 80.04 | - |
25 Mar 2024 | 78.70 | 78.96 | 78.70 | 78.96 | 78.96 | - |
22 Mar 2024 | 78.22 | 78.58 | 78.22 | 78.58 | 78.58 | - |
21 Mar 2024 | 79.18 | 79.18 | 78.38 | 78.38 | 78.38 | 131 |
20 Mar 2024 | 78.04 | 78.62 | 78.04 | 78.62 | 78.62 | - |
19 Mar 2024 | 77.36 | 77.88 | 77.36 | 77.88 | 77.88 | - |
18 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
15 Mar 2024 | 78.20 | 78.20 | 77.82 | 77.82 | 77.82 | - |
14 Mar 2024 | 78.48 | 78.74 | 78.48 | 78.74 | 78.74 | - |
13 Mar 2024 | 77.46 | 78.20 | 77.46 | 78.20 | 78.20 | - |
12 Mar 2024 | 76.30 | 77.18 | 76.30 | 77.18 | 77.18 | - |
11 Mar 2024 | 76.70 | 76.70 | 76.48 | 76.48 | 76.48 | - |
08 Mar 2024 | 76.10 | 76.40 | 76.10 | 76.40 | 76.40 | - |
07 Mar 2024 | 76.36 | 76.36 | 76.32 | 76.32 | 76.32 | - |
06 Mar 2024 | 76.60 | 76.60 | 76.16 | 76.16 | 76.16 | - |
05 Mar 2024 | 75.92 | 76.14 | 75.92 | 76.14 | 76.14 | - |
04 Mar 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
01 Mar 2024 | 74.26 | 75.02 | 74.26 | 75.02 | 75.02 | - |
29 Feb 2024 | 72.86 | 73.80 | 72.86 | 73.80 | 73.80 | - |
28 Feb 2024 | 73.70 | 73.70 | 72.48 | 72.48 | 72.48 | - |
27 Feb 2024 | 73.48 | 73.48 | 73.28 | 73.28 | 73.28 | - |
26 Feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
23 Feb 2024 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - |
22 Feb 2024 | 74.96 | 74.96 | 74.22 | 74.22 | 74.22 | - |
21 Feb 2024 | 75.18 | 75.18 | 74.94 | 74.94 | 74.94 | - |
20 Feb 2024 | 75.54 | 75.56 | 75.54 | 75.56 | 75.56 | - |
19 Feb 2024 | 75.88 | 75.88 | 75.56 | 75.56 | 75.56 | - |
16 Feb 2024 | 76.86 | 76.86 | 76.10 | 76.10 | 76.10 | - |
15 Feb 2024 | 77.40 | 77.40 | 77.24 | 77.24 | 77.24 | - |
14 Feb 2024 | 77.82 | 77.82 | 77.70 | 77.70 | 77.70 | - |
13 Feb 2024 | 76.72 | 77.08 | 76.72 | 77.08 | 77.08 | - |
12 Feb 2024 | 77.88 | 77.88 | 77.34 | 77.34 | 77.34 | - |
09 Feb 2024 | 77.94 | 78.22 | 77.94 | 78.22 | 78.22 | - |
08 Feb 2024 | 77.58 | 78.06 | 77.58 | 77.82 | 77.82 | 500 |
07 Feb 2024 | 77.58 | 77.58 | 77.08 | 77.08 | 77.08 | - |
06 Feb 2024 | 77.52 | 78.20 | 77.52 | 78.20 | 78.20 | 1 |
05 Feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 1 |
02 Feb 2024 | 75.14 | 75.74 | 75.14 | 75.74 | 75.74 | - |
01 Feb 2024 | 79.14 | 79.14 | 74.84 | 74.84 | 74.84 | 200 |
31 Jan 2024 | 75.30 | 75.44 | 74.50 | 74.50 | 74.50 | 348 |
30 Jan 2024 | 74.86 | 75.30 | 74.86 | 75.30 | 75.30 | - |
29 Jan 2024 | 74.25 | 75.11 | 74.25 | 75.11 | 75.11 | - |
26 Jan 2024 | 72.16 | 73.74 | 72.16 | 73.74 | 73.74 | - |
25 Jan 2024 | 72.58 | 72.76 | 72.58 | 72.76 | 72.76 | - |
24 Jan 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
23 Jan 2024 | 74.79 | 74.79 | 73.67 | 73.67 | 73.67 | - |
22 Jan 2024 | 75.11 | 75.11 | 75.08 | 75.08 | 75.08 | 20 |
19 Jan 2024 | 75.26 | 75.26 | 75.04 | 75.04 | 75.04 | - |
18 Jan 2024 | 74.86 | 75.22 | 74.86 | 75.22 | 75.22 | - |
17 Jan 2024 | 74.79 | 75.77 | 74.79 | 75.77 | 75.77 | - |
16 Jan 2024 | 75.48 | 75.95 | 75.48 | 75.95 | 75.95 | - |
15 Jan 2024 | 75.40 | 76.20 | 75.40 | 75.91 | 75.91 | 26 |
12 Jan 2024 | 75.19 | 75.19 | 74.90 | 74.90 | 74.90 | - |
11 Jan 2024 | 75.69 | 75.69 | 74.90 | 74.90 | 74.90 | - |
10 Jan 2024 | 74.54 | 75.15 | 74.54 | 75.15 | 75.15 | - |
09 Jan 2024 | 74.61 | 74.61 | 74.32 | 74.32 | 74.32 | - |
08 Jan 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
05 Jan 2024 | 73.13 | 74.28 | 73.13 | 74.28 | 74.28 | - |
04 Jan 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
03 Jan 2024 | 72.37 | 72.62 | 72.37 | 72.62 | 72.62 | - |
02 Jan 2024 | 72.69 | 72.69 | 72.40 | 72.40 | 72.40 | - |
29 Dec 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
28 Dec 2023 | 71.61 | 72.58 | 71.61 | 72.58 | 72.58 | - |
27 Dec 2023 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
22 Dec 2023 | 70.62 | 71.09 | 70.62 | 71.09 | 71.09 | - |
21 Dec 2023 | 70.29 | 70.94 | 70.29 | 70.94 | 70.94 | - |
20 Dec 2023 | 69.08 | 69.99 | 69.08 | 69.99 | 69.99 | - |
20 Dec 2023 | 3.1 Dividend | |||||
19 Dec 2023 | 72.62 | 72.62 | 70.91 | 70.91 | 67.81 | 48 |
18 Dec 2023 | 71.45 | 71.49 | 71.45 | 71.49 | 68.37 | 1 |
15 Dec 2023 | 71.49 | 71.49 | 71.07 | 71.07 | 67.96 | - |
14 Dec 2023 | 73.09 | 73.09 | 71.79 | 71.79 | 68.66 | - |
13 Dec 2023 | 72.33 | 72.66 | 72.33 | 72.66 | 69.48 | - |
12 Dec 2023 | 72.44 | 72.62 | 72.44 | 72.62 | 69.44 | - |
11 Dec 2023 | 72.19 | 72.55 | 72.19 | 72.55 | 69.38 | - |
08 Dec 2023 | 72.69 | 72.69 | 72.40 | 72.40 | 69.24 | - |
07 Dec 2023 | 73.45 | 73.45 | 73.31 | 73.31 | 70.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |