Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
01 May 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
30 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
29 Apr 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
26 Apr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
25 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
24 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
23 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
22 Apr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
19 Apr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
18 Apr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
17 Apr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
16 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
15 Apr 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
12 Apr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
11 Apr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
10 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
09 Apr 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
08 Apr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
05 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
04 Apr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
03 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
02 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
01 Apr 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
28 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
27 Mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
26 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
25 Mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
22 Mar 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
21 Mar 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
20 Mar 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
19 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
18 Mar 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
15 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
14 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
13 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
12 Mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
11 Mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
08 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
07 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
06 Mar 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
05 Mar 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
04 Mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
01 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
29 Feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
28 Feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
27 Feb 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
26 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
23 Feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
22 Feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
21 Feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
20 Feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
16 Feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
15 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
14 Feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
13 Feb 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
12 Feb 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
09 Feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
08 Feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
07 Feb 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
06 Feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
05 Feb 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
02 Feb 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
01 Feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
31 Jan 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
30 Jan 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
29 Jan 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
26 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
25 Jan 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
24 Jan 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
23 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
22 Jan 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
19 Jan 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
18 Jan 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
17 Jan 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
16 Jan 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
12 Jan 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
11 Jan 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
10 Jan 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
09 Jan 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
08 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
05 Jan 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
04 Jan 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
03 Jan 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
02 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
29 Dec 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
28 Dec 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
27 Dec 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
26 Dec 2023 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
22 Dec 2023 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
21 Dec 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
20 Dec 2023 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
19 Dec 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
18 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
15 Dec 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
14 Dec 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
13 Dec 2023 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
13 Dec 2023 | 1.22 Dividend | |||||
13 Dec 2023 | 1.339 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |