Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
24 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
23 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
22 Apr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
19 Apr 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
18 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
17 Apr 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
16 Apr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
15 Apr 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
12 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
11 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
10 Apr 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
09 Apr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
08 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
05 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
04 Apr 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
03 Apr 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
02 Apr 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
01 Apr 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
28 Mar 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
27 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
26 Mar 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
25 Mar 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
22 Mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
21 Mar 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
20 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
19 Mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
18 Mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
15 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
14 Mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
13 Mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
12 Mar 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
11 Mar 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
08 Mar 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
07 Mar 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
06 Mar 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
05 Mar 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
04 Mar 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
01 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
29 Feb 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
28 Feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
27 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
26 Feb 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
23 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
22 Feb 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
21 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
20 Feb 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
16 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
15 Feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
14 Feb 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
13 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
12 Feb 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
09 Feb 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
08 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
07 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
06 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
05 Feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
02 Feb 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
01 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
31 Jan 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
30 Jan 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
29 Jan 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
26 Jan 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
25 Jan 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
24 Jan 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
23 Jan 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
22 Jan 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
19 Jan 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
18 Jan 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
17 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
16 Jan 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
12 Jan 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
11 Jan 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
10 Jan 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
09 Jan 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
08 Jan 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
05 Jan 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
04 Jan 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
03 Jan 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
02 Jan 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
29 Dec 2023 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
28 Dec 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
27 Dec 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
26 Dec 2023 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
22 Dec 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
21 Dec 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
20 Dec 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
19 Dec 2023 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
18 Dec 2023 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
15 Dec 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
14 Dec 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
14 Dec 2023 | 0.911 Dividend | |||||
14 Dec 2023 | 0.501 Capital gain | |||||
13 Dec 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 59.97 | - |
12 Dec 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 59.25 | - |
11 Dec 2023 | 60.87 | 60.87 | 60.87 | 60.87 | 59.47 | - |
08 Dec 2023 | 60.63 | 60.63 | 60.63 | 60.63 | 59.24 | - |
07 Dec 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 59.23 | - |
06 Dec 2023 | 60.35 | 60.35 | 60.35 | 60.35 | 58.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |