Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 7 |
08 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
07 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
06 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
03 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
02 May 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
30 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
29 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
26 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
25 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
24 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
23 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
22 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
19 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
18 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
17 Apr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
16 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
15 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
12 Apr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
11 Apr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
10 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
09 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
08 Apr 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
05 Apr 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
04 Apr 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
03 Apr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
02 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
28 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
27 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
26 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
25 Mar 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
22 Mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
21 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
20 Mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
19 Mar 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
18 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
15 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
14 Mar 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
14 Mar 2024 | 0.3 Dividend | |||||
13 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.64 | - |
12 Mar 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.42 | - |
11 Mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 73.74 | - |
08 Mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 73.74 | - |
07 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 74.96 | - |
06 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 74.96 | - |
05 Mar 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.91 | - |
04 Mar 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.16 | - |
01 Mar 2024 | 73.80 | 75.46 | 73.80 | 75.46 | 75.16 | 7 |
29 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.23 | - |
28 Feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.95 | - |
27 Feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.58 | - |
26 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.61 | - |
23 Feb 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.67 | - |
22 Feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.19 | - |
21 Feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.19 | - |
20 Feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.88 | - |
19 Feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.88 | - |
16 Feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.88 | - |
15 Feb 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.39 | - |
14 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.21 | - |
13 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.21 | - |
12 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.71 | - |
09 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.71 | - |
08 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.71 | - |
07 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.13 | - |
06 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.81 | - |
05 Feb 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.48 | - |
02 Feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.04 | - |
01 Feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.04 | - |
31 Jan 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.52 | - |
30 Jan 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.52 | - |
29 Jan 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.24 | - |
26 Jan 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.24 | - |
25 Jan 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.04 | - |
24 Jan 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.24 | - |
23 Jan 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.78 | - |
22 Jan 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.78 | - |
19 Jan 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.78 | - |
18 Jan 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.89 | - |
17 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.33 | - |
16 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.33 | - |
15 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.33 | - |
12 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.33 | - |
11 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.33 | - |
10 Jan 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.37 | - |
09 Jan 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.37 | - |
08 Jan 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 76.91 | - |
05 Jan 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.77 | - |
04 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.99 | - |
03 Jan 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.67 | - |
02 Jan 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.71 | - |
29 Dec 2023 | 78.02 | 78.02 | 78.02 | 78.02 | 77.71 | - |
28 Dec 2023 | 78.02 | 78.02 | 78.02 | 78.02 | 77.71 | - |
28 Dec 2023 | 0.3 Dividend | |||||
27 Dec 2023 | 78.02 | 78.02 | 78.02 | 78.02 | 77.41 | - |
22 Dec 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.22 | - |
21 Dec 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.22 | - |
20 Dec 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.22 | - |
19 Dec 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 70.60 | - |
18 Dec 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 70.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |