Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
24 Apr 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
23 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
22 Apr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
19 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
18 Apr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
17 Apr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
16 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
15 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
12 Apr 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
11 Apr 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
10 Apr 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
09 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
08 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
05 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
04 Apr 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
03 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
02 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
01 Apr 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
28 Mar 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
27 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
26 Mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
25 Mar 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
22 Mar 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
21 Mar 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
20 Mar 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
19 Mar 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
18 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
15 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
14 Mar 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
13 Mar 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
12 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
11 Mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
08 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
07 Mar 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
06 Mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
05 Mar 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
04 Mar 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
01 Mar 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
29 Feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
28 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
27 Feb 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
26 Feb 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
23 Feb 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
22 Feb 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
21 Feb 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
20 Feb 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
16 Feb 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
15 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
14 Feb 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
13 Feb 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
12 Feb 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
09 Feb 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
08 Feb 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
07 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
06 Feb 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
05 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
02 Feb 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
01 Feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
31 Jan 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
30 Jan 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
29 Jan 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
26 Jan 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
25 Jan 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
24 Jan 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
23 Jan 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
22 Jan 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
19 Jan 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
18 Jan 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
17 Jan 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
16 Jan 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
12 Jan 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
11 Jan 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
10 Jan 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
09 Jan 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
08 Jan 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
05 Jan 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
04 Jan 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
03 Jan 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
02 Jan 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
29 Dec 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
28 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
27 Dec 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
26 Dec 2023 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
22 Dec 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
21 Dec 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
21 Dec 2023 | 0.111 Dividend | |||||
21 Dec 2023 | 0.353 Capital gain | |||||
20 Dec 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.02 | - |
19 Dec 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 70.88 | - |
18 Dec 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.49 | - |
15 Dec 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.07 | - |
14 Dec 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.17 | - |
13 Dec 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 70.61 | - |
12 Dec 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 69.74 | - |
11 Dec 2023 | 69.93 | 69.93 | 69.93 | 69.93 | 69.47 | - |
08 Dec 2023 | 69.36 | 69.36 | 69.36 | 69.36 | 68.90 | - |
07 Dec 2023 | 69.11 | 69.11 | 69.11 | 69.11 | 68.66 | - |
06 Dec 2023 | 68.48 | 68.48 | 68.48 | 68.48 | 68.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |