Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
01 May 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
30 Apr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
29 Apr 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
26 Apr 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
25 Apr 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
24 Apr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
23 Apr 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
22 Apr 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
19 Apr 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
18 Apr 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
17 Apr 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
16 Apr 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
15 Apr 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
12 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
11 Apr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
10 Apr 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
09 Apr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
08 Apr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
05 Apr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
04 Apr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
03 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
02 Apr 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
01 Apr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
28 Mar 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
27 Mar 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
26 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
25 Mar 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
22 Mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
21 Mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
20 Mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
19 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
18 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
15 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
14 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
13 Mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
13 Mar 2024 | 0.163 Dividend | |||||
12 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.84 | - |
11 Mar 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.08 | - |
08 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.34 | - |
07 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.02 | - |
06 Mar 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 76.89 | - |
05 Mar 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.35 | - |
04 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.34 | - |
01 Mar 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.23 | - |
29 Feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.14 | - |
28 Feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.75 | - |
27 Feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.90 | - |
26 Feb 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.81 | - |
23 Feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.90 | - |
22 Feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.99 | - |
21 Feb 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.43 | - |
20 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.38 | - |
16 Feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.75 | - |
15 Feb 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.99 | - |
14 Feb 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.42 | - |
13 Feb 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.59 | - |
12 Feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.74 | - |
09 Feb 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.73 | - |
08 Feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.26 | - |
07 Feb 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.00 | - |
06 Feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.39 | - |
05 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.24 | - |
02 Feb 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.54 | - |
01 Feb 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.86 | - |
31 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.95 | - |
30 Jan 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.96 | - |
29 Jan 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.06 | - |
26 Jan 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.45 | - |
25 Jan 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.42 | - |
24 Jan 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.12 | - |
23 Jan 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.84 | - |
22 Jan 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.79 | - |
19 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.65 | - |
18 Jan 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 70.86 | - |
17 Jan 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.23 | - |
16 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.65 | - |
12 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.04 | - |
11 Jan 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.95 | - |
10 Jan 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.93 | - |
09 Jan 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.66 | - |
08 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.80 | - |
05 Jan 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.94 | - |
04 Jan 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.91 | - |
03 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.95 | - |
02 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.65 | - |
29 Dec 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.18 | - |
28 Dec 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.41 | - |
27 Dec 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.41 | - |
26 Dec 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.20 | - |
22 Dec 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 70.86 | - |
21 Dec 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.66 | - |
20 Dec 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.81 | - |
19 Dec 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 70.90 | - |
18 Dec 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.38 | - |
15 Dec 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 70.06 | - |
15 Dec 2023 | 0.322 Dividend | |||||
15 Dec 2023 | 2.657 Capital gain | |||||
14 Dec 2023 | 73.26 | 73.26 | 73.26 | 73.26 | 70.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |