Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
02 May 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
01 May 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
30 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
29 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
26 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
25 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
24 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
23 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 44 |
22 Apr 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 36 |
19 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
18 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
17 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
16 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
15 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
12 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
11 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
10 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
09 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
08 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 31 |
05 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
04 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
03 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
02 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
27 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
26 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
25 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
22 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 140 |
21 Mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
20 Mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
19 Mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
18 Mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
15 Mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
14 Mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
13 Mar 2024 | 77.52 | 78.21 | 77.52 | 78.19 | 78.19 | 593 |
12 Mar 2024 | 76.32 | 77.33 | 76.32 | 77.33 | 77.33 | 171 |
11 Mar 2024 | 76.66 | 76.66 | 76.50 | 76.53 | 76.53 | 613 |
08 Mar 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
07 Mar 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 63 |
06 Mar 2024 | 76.92 | 76.92 | 76.31 | 76.31 | 76.31 | 216 |
05 Mar 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 66 |
04 Mar 2024 | 75.42 | 75.42 | 75.37 | 75.37 | 75.37 | 133 |
01 Mar 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
29 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
28 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
27 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
26 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
23 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
22 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
21 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
20 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
16 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
15 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
14 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
13 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
12 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
09 Feb 2024 | 78.24 | 78.53 | 78.24 | 78.53 | 78.53 | 184 |
08 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
07 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
06 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
05 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
02 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
01 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
31 Jan 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
30 Jan 2024 | 75.65 | 75.69 | 75.33 | 75.33 | 75.33 | 212 |
29 Jan 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
26 Jan 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
25 Jan 2024 | 72.88 | 72.88 | 72.53 | 72.64 | 72.64 | 49 |
24 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
23 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
22 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
19 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
18 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
17 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
16 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
12 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
11 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 63 |
10 Jan 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
09 Jan 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
08 Jan 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
05 Jan 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
04 Jan 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
03 Jan 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
02 Jan 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
29 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
28 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
27 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
26 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
22 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
21 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
20 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
20 Dec 2023 | 3.1 Dividend | |||||
19 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 69.08 | - |
18 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 69.08 | - |
15 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 69.08 | - |
14 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 69.08 | 38 |
13 Dec 2023 | 73.04 | 73.04 | 73.04 | 73.04 | 69.90 | - |
12 Dec 2023 | 73.04 | 73.04 | 73.04 | 73.04 | 69.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |