Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
29 Apr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
26 Apr 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
25 Apr 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
24 Apr 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
23 Apr 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
22 Apr 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
19 Apr 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
18 Apr 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
17 Apr 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
16 Apr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
15 Apr 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
12 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
11 Apr 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
09 Apr 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
08 Apr 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
05 Apr 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
04 Apr 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
03 Apr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
02 Apr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
27 Mar 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
26 Mar 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
25 Mar 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
22 Mar 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
21 Mar 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
20 Mar 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
19 Mar 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
14 Mar 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
13 Mar 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
12 Mar 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
11 Mar 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
08 Mar 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
07 Mar 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
06 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
05 Mar 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
04 Mar 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
01 Mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
29 Feb 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
28 Feb 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
27 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
26 Feb 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
23 Feb 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
22 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
21 Feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
20 Feb 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
19 Feb 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
16 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
15 Feb 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
14 Feb 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
13 Feb 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
09 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
08 Feb 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
07 Feb 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
06 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
01 Feb 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
31 Jan 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
30 Jan 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
29 Jan 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
26 Jan 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
25 Jan 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
24 Jan 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
23 Jan 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
22 Jan 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
19 Jan 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
18 Jan 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
17 Jan 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
16 Jan 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
15 Jan 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
12 Jan 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
11 Jan 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
10 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
09 Jan 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
08 Jan 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
05 Jan 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
04 Jan 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
03 Jan 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
02 Jan 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
02 Jan 2024 | 2.052375 Dividend | |||||
29 Dec 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 82.37 | - |
28 Dec 2023 | 84.45 | 84.45 | 84.45 | 84.45 | 82.40 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 84.14 | 84.14 | 84.14 | 84.14 | 82.09 | - |
21 Dec 2023 | 84.14 | 84.14 | 84.14 | 84.14 | 82.09 | - |
20 Dec 2023 | 84.15 | 84.15 | 84.15 | 84.15 | 82.10 | - |
19 Dec 2023 | 83.91 | 83.91 | 83.91 | 83.91 | 81.87 | - |
18 Dec 2023 | 83.73 | 83.73 | 83.73 | 83.73 | 81.69 | - |
15 Dec 2023 | 83.76 | 83.76 | 83.76 | 83.76 | 81.72 | - |
14 Dec 2023 | 83.63 | 83.63 | 83.63 | 83.63 | 81.60 | - |
13 Dec 2023 | 82.45 | 82.45 | 82.45 | 82.45 | 80.45 | - |
12 Dec 2023 | 81.81 | 81.81 | 81.81 | 81.81 | 79.82 | - |
11 Dec 2023 | 81.66 | 81.66 | 81.66 | 81.66 | 79.67 | - |
08 Dec 2023 | 81.69 | 81.69 | 81.69 | 81.69 | 79.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |