Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 74.80 | 74.86 | 74.80 | 74.86 | 74.86 | 150 |
18 Apr 2024 | 74.36 | 74.68 | 74.34 | 74.68 | 74.68 | - |
17 Apr 2024 | 72.86 | 74.30 | 72.84 | 74.30 | 74.30 | - |
16 Apr 2024 | 73.80 | 73.98 | 73.12 | 73.40 | 73.40 | - |
15 Apr 2024 | 73.98 | 74.24 | 73.86 | 74.24 | 74.24 | - |
12 Apr 2024 | 73.80 | 74.74 | 73.54 | 73.54 | 73.54 | - |
11 Apr 2024 | 73.80 | 74.22 | 73.76 | 74.22 | 74.22 | - |
10 Apr 2024 | 75.10 | 75.12 | 73.54 | 73.54 | 73.54 | - |
09 Apr 2024 | 74.50 | 74.96 | 74.46 | 74.88 | 74.88 | - |
08 Apr 2024 | 73.66 | 74.74 | 73.66 | 74.74 | 74.74 | - |
05 Apr 2024 | 74.54 | 74.54 | 73.40 | 73.40 | 73.40 | - |
04 Apr 2024 | 74.60 | 74.62 | 74.06 | 74.36 | 74.36 | - |
03 Apr 2024 | 75.46 | 75.62 | 74.86 | 74.86 | 74.86 | - |
02 Apr 2024 | 75.58 | 76.42 | 75.50 | 76.20 | 76.20 | - |
28 Mar 2024 | 74.50 | 75.70 | 74.50 | 75.70 | 75.70 | - |
27 Mar 2024 | 72.50 | 74.30 | 72.50 | 74.30 | 74.30 | - |
26 Mar 2024 | 73.30 | 73.40 | 72.50 | 72.50 | 72.50 | - |
25 Mar 2024 | 73.50 | 73.70 | 73.50 | 73.60 | 73.60 | - |
22 Mar 2024 | 73.20 | 73.90 | 73.20 | 73.80 | 73.80 | - |
21 Mar 2024 | 73.50 | 73.90 | 73.50 | 73.90 | 73.90 | - |
20 Mar 2024 | 74.20 | 74.70 | 73.80 | 73.80 | 73.80 | - |
19 Mar 2024 | 74.10 | 74.70 | 73.90 | 74.50 | 74.50 | - |
18 Mar 2024 | 74.00 | 74.40 | 73.60 | 74.30 | 74.30 | - |
15 Mar 2024 | 73.30 | 74.00 | 73.30 | 73.90 | 73.90 | - |
14 Mar 2024 | 73.70 | 73.70 | 73.10 | 73.10 | 73.10 | - |
13 Mar 2024 | 73.70 | 74.10 | 73.60 | 73.60 | 73.60 | - |
12 Mar 2024 | 74.70 | 74.70 | 74.10 | 74.10 | 74.10 | - |
11 Mar 2024 | 74.10 | 74.80 | 74.00 | 74.80 | 74.80 | - |
08 Mar 2024 | 74.00 | 74.80 | 73.90 | 74.80 | 74.80 | - |
07 Mar 2024 | 73.90 | 75.10 | 73.90 | 74.40 | 74.40 | - |
06 Mar 2024 | 72.90 | 74.30 | 72.90 | 74.30 | 74.30 | - |
05 Mar 2024 | 72.80 | 74.40 | 72.80 | 73.70 | 73.70 | - |
04 Mar 2024 | 71.70 | 72.90 | 71.60 | 72.90 | 72.90 | - |
01 Mar 2024 | 72.30 | 72.30 | 71.40 | 71.40 | 71.40 | - |
29 Feb 2024 | 70.70 | 72.50 | 70.60 | 72.50 | 72.50 | - |
28 Feb 2024 | 71.00 | 71.60 | 71.00 | 71.60 | 71.60 | - |
27 Feb 2024 | 70.10 | 71.00 | 70.10 | 71.00 | 71.00 | - |
26 Feb 2024 | 72.30 | 72.30 | 70.90 | 70.90 | 70.90 | - |
23 Feb 2024 | 71.90 | 73.30 | 71.80 | 72.60 | 72.60 | - |
22 Feb 2024 | 72.80 | 73.00 | 71.90 | 72.50 | 72.50 | - |
21 Feb 2024 | 71.70 | 72.90 | 71.50 | 72.90 | 72.90 | - |
20 Feb 2024 | 71.80 | 73.20 | 71.70 | 72.50 | 72.50 | - |
19 Feb 2024 | 72.00 | 72.10 | 72.00 | 72.00 | 72.00 | - |
16 Feb 2024 | 71.90 | 72.80 | 71.90 | 72.30 | 72.30 | 150 |
15 Feb 2024 | 71.10 | 72.00 | 71.10 | 71.80 | 71.80 | - |
14 Feb 2024 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | - |
13 Feb 2024 | 71.50 | 71.50 | 70.70 | 70.80 | 70.80 | - |
13 Feb 2024 | 0.835 Dividend | |||||
12 Feb 2024 | 71.40 | 72.40 | 71.40 | 72.40 | 71.57 | - |
09 Feb 2024 | 71.50 | 71.50 | 71.40 | 71.40 | 70.58 | - |
08 Feb 2024 | 72.10 | 72.10 | 71.20 | 71.20 | 70.38 | - |
07 Feb 2024 | 72.50 | 72.50 | 72.20 | 72.20 | 71.37 | - |
06 Feb 2024 | 72.10 | 72.80 | 72.10 | 72.80 | 71.96 | - |
05 Feb 2024 | 73.50 | 73.60 | 72.80 | 72.80 | 71.96 | - |
02 Feb 2024 | 74.20 | 74.40 | 73.60 | 73.60 | 72.75 | - |
01 Feb 2024 | 74.30 | 75.10 | 74.30 | 75.10 | 74.23 | - |
31 Jan 2024 | 74.20 | 74.70 | 74.20 | 74.50 | 73.64 | - |
30 Jan 2024 | 73.70 | 74.20 | 73.50 | 74.20 | 73.34 | - |
29 Jan 2024 | 73.10 | 74.20 | 73.10 | 74.20 | 73.34 | - |
26 Jan 2024 | 73.10 | 73.70 | 73.00 | 73.10 | 72.26 | - |
25 Jan 2024 | 72.40 | 73.20 | 72.30 | 73.20 | 72.36 | - |
24 Jan 2024 | 73.00 | 73.10 | 72.20 | 72.20 | 71.37 | - |
23 Jan 2024 | 72.50 | 73.30 | 72.50 | 73.20 | 72.36 | - |
22 Jan 2024 | 73.00 | 73.40 | 72.60 | 72.60 | 71.76 | - |
19 Jan 2024 | 74.30 | 74.30 | 73.40 | 73.40 | 72.55 | - |
18 Jan 2024 | 74.10 | 74.30 | 73.50 | 73.50 | 72.65 | - |
17 Jan 2024 | 75.20 | 76.30 | 74.40 | 74.40 | 73.54 | - |
16 Jan 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.12 | - |
15 Jan 2024 | 75.00 | 75.40 | 75.00 | 75.30 | 74.43 | - |
12 Jan 2024 | 74.30 | 75.50 | 74.30 | 75.50 | 74.63 | - |
11 Jan 2024 | 77.60 | 77.70 | 74.80 | 74.80 | 73.94 | - |
10 Jan 2024 | 77.50 | 77.80 | 77.40 | 77.80 | 76.90 | - |
09 Jan 2024 | 77.60 | 78.00 | 77.50 | 77.80 | 76.90 | - |
08 Jan 2024 | 78.00 | 78.20 | 77.60 | 77.60 | 76.71 | - |
05 Jan 2024 | 78.10 | 78.30 | 78.00 | 78.00 | 77.10 | - |
04 Jan 2024 | 78.90 | 78.90 | 77.70 | 78.40 | 77.50 | - |
03 Jan 2024 | 78.20 | 79.10 | 78.20 | 78.90 | 77.99 | - |
02 Jan 2024 | 75.70 | 78.10 | 75.70 | 78.10 | 77.20 | - |
29 Dec 2023 | 75.50 | 75.60 | 75.40 | 75.60 | 74.73 | - |
28 Dec 2023 | 74.60 | 75.70 | 74.50 | 75.70 | 74.83 | - |
27 Dec 2023 | 75.20 | 75.20 | 75.10 | 75.10 | 74.23 | - |
22 Dec 2023 | 74.20 | 75.60 | 74.00 | 75.40 | 74.53 | - |
21 Dec 2023 | 74.50 | 75.10 | 74.20 | 74.20 | 73.34 | - |
20 Dec 2023 | 75.60 | 75.60 | 75.00 | 75.40 | 74.53 | - |
19 Dec 2023 | 74.90 | 75.30 | 74.90 | 75.30 | 74.43 | - |
18 Dec 2023 | 75.20 | 75.50 | 75.00 | 75.50 | 74.63 | - |
15 Dec 2023 | 76.60 | 77.00 | 75.30 | 75.30 | 74.43 | - |
14 Dec 2023 | 79.50 | 79.60 | 77.20 | 77.20 | 76.31 | 200 |
13 Dec 2023 | 76.60 | 78.20 | 76.60 | 78.20 | 77.30 | - |
12 Dec 2023 | 77.60 | 77.70 | 77.00 | 77.20 | 76.31 | - |
11 Dec 2023 | 77.60 | 77.90 | 77.50 | 77.60 | 76.71 | - |
08 Dec 2023 | 78.30 | 78.30 | 77.60 | 77.80 | 76.90 | - |
07 Dec 2023 | 78.30 | 78.70 | 78.20 | 78.70 | 77.79 | - |
06 Dec 2023 | 77.30 | 78.10 | 77.30 | 78.10 | 77.20 | - |
05 Dec 2023 | 77.80 | 78.00 | 77.70 | 77.70 | 76.80 | - |
04 Dec 2023 | 77.70 | 78.50 | 77.60 | 78.50 | 77.59 | - |
01 Dec 2023 | 76.20 | 77.30 | 76.20 | 77.30 | 76.41 | - |
30 Nov 2023 | 75.40 | 76.40 | 75.40 | 76.40 | 75.52 | - |
29 Nov 2023 | 75.30 | 76.10 | 75.30 | 75.80 | 74.93 | - |
28 Nov 2023 | 74.70 | 76.20 | 74.60 | 76.20 | 75.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |