Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
24 Apr 2024 | 74.60 | 74.60 | 71.18 | 71.18 | 71.18 | - |
23 Apr 2024 | 74.60 | 75.14 | 74.60 | 75.06 | 75.06 | - |
22 Apr 2024 | 73.88 | 75.04 | 73.88 | 75.04 | 75.04 | - |
19 Apr 2024 | 74.00 | 74.58 | 74.00 | 74.20 | 74.20 | - |
18 Apr 2024 | 74.44 | 74.98 | 74.44 | 74.92 | 74.92 | - |
17 Apr 2024 | 75.52 | 75.52 | 74.56 | 74.80 | 74.80 | - |
16 Apr 2024 | 75.90 | 76.20 | 75.80 | 75.98 | 75.98 | - |
15 Apr 2024 | 76.66 | 76.98 | 76.18 | 76.22 | 76.22 | - |
12 Apr 2024 | 77.12 | 77.12 | 76.76 | 76.76 | 76.76 | - |
11 Apr 2024 | 76.60 | 77.52 | 76.52 | 77.52 | 77.52 | - |
10 Apr 2024 | 76.72 | 77.46 | 76.72 | 77.28 | 77.28 | - |
09 Apr 2024 | 76.68 | 77.08 | 76.68 | 77.02 | 77.02 | - |
08 Apr 2024 | 76.88 | 77.48 | 76.88 | 77.34 | 77.34 | - |
05 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
04 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
03 Apr 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
02 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
28 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
27 Mar 2024 | 77.74 | 78.44 | 77.74 | 78.44 | 78.44 | - |
26 Mar 2024 | 77.02 | 78.38 | 77.02 | 78.38 | 78.38 | - |
25 Mar 2024 | 78.18 | 78.18 | 77.94 | 77.94 | 77.94 | - |
22 Mar 2024 | 78.72 | 79.08 | 78.72 | 78.98 | 78.98 | - |
21 Mar 2024 | 77.78 | 77.98 | 77.78 | 77.98 | 77.98 | - |
20 Mar 2024 | 77.58 | 78.38 | 77.58 | 78.38 | 78.38 | - |
19 Mar 2024 | 77.52 | 78.30 | 77.52 | 78.28 | 78.28 | - |
18 Mar 2024 | 77.46 | 79.00 | 77.46 | 77.98 | 77.98 | 100 |
15 Mar 2024 | 77.86 | 77.98 | 77.86 | 77.98 | 77.98 | - |
14 Mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
13 Mar 2024 | 78.00 | 78.42 | 77.56 | 77.56 | 77.56 | - |
12 Mar 2024 | 76.96 | 78.42 | 76.96 | 78.42 | 78.42 | - |
11 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
08 Mar 2024 | 76.80 | 77.48 | 76.80 | 77.32 | 77.32 | - |
07 Mar 2024 | 76.18 | 77.22 | 76.18 | 77.20 | 77.20 | - |
06 Mar 2024 | 76.66 | 77.60 | 76.66 | 77.04 | 77.04 | - |
05 Mar 2024 | 77.08 | 77.62 | 76.92 | 76.92 | 76.92 | - |
04 Mar 2024 | 77.98 | 77.98 | 77.74 | 77.76 | 77.76 | - |
01 Mar 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
29 Feb 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
28 Feb 2024 | 78.62 | 78.62 | 78.48 | 78.48 | 78.48 | - |
27 Feb 2024 | 78.30 | 78.46 | 78.30 | 78.46 | 78.46 | - |
26 Feb 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
23 Feb 2024 | 78.26 | 78.98 | 78.26 | 78.98 | 78.98 | - |
22 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
22 Feb 2024 | 0.08 Dividend | |||||
21 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.52 | - |
20 Feb 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.02 | - |
19 Feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.14 | - |
16 Feb 2024 | 77.66 | 78.70 | 77.66 | 77.96 | 77.88 | - |
15 Feb 2024 | 77.20 | 77.84 | 77.20 | 77.84 | 77.76 | - |
14 Feb 2024 | 76.26 | 77.10 | 76.26 | 77.10 | 77.02 | - |
13 Feb 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.26 | - |
12 Feb 2024 | 75.70 | 76.80 | 75.70 | 76.80 | 76.72 | - |
09 Feb 2024 | 75.40 | 75.80 | 75.40 | 75.76 | 75.68 | 142 |
08 Feb 2024 | 75.42 | 75.74 | 75.42 | 75.72 | 75.64 | - |
07 Feb 2024 | 74.90 | 76.42 | 74.90 | 76.40 | 76.32 | - |
06 Feb 2024 | 75.70 | 75.70 | 75.14 | 75.14 | 75.06 | - |
05 Feb 2024 | 76.00 | 76.28 | 76.00 | 76.28 | 76.20 | - |
02 Feb 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.68 | - |
01 Feb 2024 | 71.76 | 71.88 | 71.72 | 71.72 | 71.65 | - |
31 Jan 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.19 | - |
30 Jan 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.07 | - |
29 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.23 | - |
26 Jan 2024 | 67.54 | 67.96 | 67.54 | 67.86 | 67.79 | - |
25 Jan 2024 | 67.12 | 67.80 | 67.12 | 67.80 | 67.73 | - |
24 Jan 2024 | 68.40 | 68.40 | 67.70 | 67.70 | 67.63 | - |
23 Jan 2024 | 66.78 | 68.08 | 66.78 | 68.08 | 68.01 | - |
22 Jan 2024 | 65.58 | 67.02 | 65.58 | 67.02 | 66.95 | - |
19 Jan 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 64.95 | - |
18 Jan 2024 | 64.32 | 65.42 | 64.32 | 65.42 | 65.35 | - |
17 Jan 2024 | 64.72 | 64.98 | 64.70 | 64.70 | 64.63 | - |
16 Jan 2024 | 64.90 | 65.20 | 64.82 | 64.82 | 64.75 | - |
15 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.85 | - |
12 Jan 2024 | 64.54 | 64.92 | 64.54 | 64.92 | 64.85 | - |
11 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.73 | - |
10 Jan 2024 | 64.94 | 65.20 | 64.94 | 65.20 | 65.13 | - |
09 Jan 2024 | 65.00 | 65.18 | 64.90 | 65.18 | 65.11 | - |
08 Jan 2024 | 64.50 | 64.86 | 64.50 | 64.84 | 64.77 | - |
05 Jan 2024 | 64.70 | 64.78 | 64.44 | 64.44 | 64.37 | - |
04 Jan 2024 | 64.36 | 65.46 | 64.36 | 65.40 | 65.33 | - |
03 Jan 2024 | 65.16 | 65.16 | 64.74 | 64.96 | 64.89 | 85 |
02 Jan 2024 | 65.78 | 66.02 | 65.78 | 65.82 | 65.75 | - |
29 Dec 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.67 | - |
28 Dec 2023 | 65.64 | 66.10 | 65.64 | 65.96 | 65.89 | - |
27 Dec 2023 | 65.76 | 65.98 | 65.76 | 65.86 | 65.79 | - |
22 Dec 2023 | 65.14 | 65.14 | 65.14 | 65.14 | 65.07 | - |
21 Dec 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 64.87 | - |
20 Dec 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 65.63 | - |
19 Dec 2023 | 65.32 | 65.32 | 65.32 | 65.32 | 65.25 | - |
18 Dec 2023 | 65.20 | 65.60 | 65.20 | 65.60 | 65.53 | - |
15 Dec 2023 | 65.74 | 65.78 | 65.56 | 65.78 | 65.71 | - |
14 Dec 2023 | 64.74 | 66.76 | 64.74 | 66.46 | 66.39 | - |
13 Dec 2023 | 65.12 | 65.58 | 65.12 | 65.46 | 65.39 | - |
12 Dec 2023 | 64.90 | 65.64 | 64.90 | 65.42 | 65.35 | - |
11 Dec 2023 | 63.24 | 65.12 | 63.24 | 65.12 | 65.05 | - |
08 Dec 2023 | 63.36 | 63.58 | 63.36 | 63.58 | 63.51 | - |
07 Dec 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 62.97 | - |
06 Dec 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.61 | 50 |
05 Dec 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.23 | - |
04 Dec 2023 | 63.00 | 63.56 | 63.00 | 63.56 | 63.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |