Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
03 May 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
02 May 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
01 May 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
30 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
29 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
26 Apr 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
25 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
24 Apr 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
23 Apr 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
22 Apr 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
19 Apr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
18 Apr 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
17 Apr 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
16 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
15 Apr 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
12 Apr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
11 Apr 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
10 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
09 Apr 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
08 Apr 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
05 Apr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
04 Apr 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
03 Apr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
02 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
01 Apr 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
28 Mar 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
27 Mar 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
26 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
25 Mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
22 Mar 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
21 Mar 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
20 Mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
19 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
18 Mar 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
15 Mar 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
14 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
13 Mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
12 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
11 Mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
08 Mar 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
07 Mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
06 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
05 Mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
04 Mar 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
01 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
29 Feb 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
28 Feb 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
27 Feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
26 Feb 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
23 Feb 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
22 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
21 Feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
20 Feb 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
16 Feb 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
15 Feb 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
14 Feb 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
13 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
12 Feb 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
09 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
08 Feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
07 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
06 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
05 Feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
02 Feb 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
01 Feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
31 Jan 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
30 Jan 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
29 Jan 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
26 Jan 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
25 Jan 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
24 Jan 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
23 Jan 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
22 Jan 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
19 Jan 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
18 Jan 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
17 Jan 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
16 Jan 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
12 Jan 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
11 Jan 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
10 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
09 Jan 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
08 Jan 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
05 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
04 Jan 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
03 Jan 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
02 Jan 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
29 Dec 2023 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
28 Dec 2023 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
27 Dec 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
26 Dec 2023 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
22 Dec 2023 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
21 Dec 2023 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
20 Dec 2023 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
20 Dec 2023 | 0.349 Dividend | |||||
19 Dec 2023 | 74.35 | 74.35 | 74.35 | 74.35 | 74.00 | - |
18 Dec 2023 | 73.87 | 73.87 | 73.87 | 73.87 | 73.52 | - |
15 Dec 2023 | 73.97 | 73.97 | 73.97 | 73.97 | 73.62 | - |
14 Dec 2023 | 74.28 | 74.28 | 74.28 | 74.28 | 73.93 | - |
13 Dec 2023 | 73.42 | 73.42 | 73.42 | 73.42 | 73.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |