Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
01 May 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
30 Apr 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
29 Apr 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
26 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
25 Apr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
24 Apr 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
23 Apr 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
22 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
19 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
18 Apr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
17 Apr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
16 Apr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
15 Apr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
12 Apr 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
11 Apr 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
10 Apr 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
09 Apr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
08 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
05 Apr 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
04 Apr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
03 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
02 Apr 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
01 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
28 Mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
27 Mar 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
26 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
25 Mar 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
22 Mar 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
21 Mar 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
20 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
19 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
18 Mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
15 Mar 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
14 Mar 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
13 Mar 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
12 Mar 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
11 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
08 Mar 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
07 Mar 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
06 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
05 Mar 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
04 Mar 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
01 Mar 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
29 Feb 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
28 Feb 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
27 Feb 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
26 Feb 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
23 Feb 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
22 Feb 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
21 Feb 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
20 Feb 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
16 Feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
15 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
14 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
13 Feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
12 Feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
09 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
08 Feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
07 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
06 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
05 Feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
02 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
01 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
31 Jan 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
30 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
29 Jan 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
26 Jan 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
25 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
24 Jan 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
23 Jan 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
22 Jan 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
19 Jan 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
18 Jan 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
17 Jan 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
16 Jan 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
12 Jan 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
11 Jan 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
10 Jan 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
09 Jan 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
08 Jan 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
05 Jan 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
04 Jan 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
03 Jan 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
02 Jan 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
29 Dec 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
28 Dec 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
27 Dec 2023 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
26 Dec 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
22 Dec 2023 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
21 Dec 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
20 Dec 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
19 Dec 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 8.28 Capital gain | |||||
18 Dec 2023 | 77.77 | 77.77 | 77.77 | 77.77 | 69.49 | - |
15 Dec 2023 | 77.46 | 77.46 | 77.46 | 77.46 | 69.21 | - |
14 Dec 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 69.47 | - |
13 Dec 2023 | 77.16 | 77.16 | 77.16 | 77.16 | 68.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |