Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
01 May 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
30 Apr 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
29 Apr 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
26 Apr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
25 Apr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
24 Apr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
23 Apr 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
22 Apr 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
19 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
18 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
17 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
16 Apr 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
15 Apr 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
12 Apr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
11 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
10 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
09 Apr 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
08 Apr 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
05 Apr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
04 Apr 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
03 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
02 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
01 Apr 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
28 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
27 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
26 Mar 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
25 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
22 Mar 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
21 Mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
20 Mar 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
19 Mar 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
18 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
15 Mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
14 Mar 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
13 Mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
12 Mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
11 Mar 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
08 Mar 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
07 Mar 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
06 Mar 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
05 Mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
04 Mar 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
01 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
29 Feb 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
28 Feb 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
27 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
26 Feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
23 Feb 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
22 Feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
21 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
20 Feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
16 Feb 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
15 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
14 Feb 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
13 Feb 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
12 Feb 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
09 Feb 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
08 Feb 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
07 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
06 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
05 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
02 Feb 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
01 Feb 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
31 Jan 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
30 Jan 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
29 Jan 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
26 Jan 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
25 Jan 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
24 Jan 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
23 Jan 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
22 Jan 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
19 Jan 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
18 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
17 Jan 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
16 Jan 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
12 Jan 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
11 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
10 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
09 Jan 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
08 Jan 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
05 Jan 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
04 Jan 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
03 Jan 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
02 Jan 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
29 Dec 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
28 Dec 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
27 Dec 2023 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
26 Dec 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
22 Dec 2023 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
21 Dec 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
20 Dec 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
20 Dec 2023 | 0.453 Dividend | |||||
20 Dec 2023 | 0.912 Capital gain | |||||
19 Dec 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 70.13 | - |
18 Dec 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 69.57 | - |
15 Dec 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 69.32 | - |
14 Dec 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 69.42 | - |
13 Dec 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 68.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |