Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
01 May 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
30 Apr 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
29 Apr 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
26 Apr 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
25 Apr 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
24 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
23 Apr 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
22 Apr 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
19 Apr 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
18 Apr 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
17 Apr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
16 Apr 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
15 Apr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
12 Apr 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
11 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
10 Apr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
09 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
08 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
05 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
04 Apr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
03 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
02 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
01 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
28 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
27 Mar 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
26 Mar 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
25 Mar 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
22 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
21 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
20 Mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
19 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
18 Mar 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
15 Mar 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
14 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
13 Mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
12 Mar 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
11 Mar 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
08 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
07 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
06 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
05 Mar 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
04 Mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
01 Mar 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
29 Feb 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
28 Feb 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
27 Feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
26 Feb 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
23 Feb 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
22 Feb 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
21 Feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
20 Feb 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
16 Feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
15 Feb 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
14 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
13 Feb 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
12 Feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
09 Feb 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
08 Feb 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
07 Feb 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
06 Feb 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
05 Feb 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
02 Feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
01 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
31 Jan 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
30 Jan 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
29 Jan 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
26 Jan 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
25 Jan 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
24 Jan 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
23 Jan 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
22 Jan 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
19 Jan 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
18 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
17 Jan 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
16 Jan 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
12 Jan 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
11 Jan 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
10 Jan 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
09 Jan 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
08 Jan 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
05 Jan 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
04 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
03 Jan 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
02 Jan 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
29 Dec 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
28 Dec 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
27 Dec 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
26 Dec 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
22 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
21 Dec 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
20 Dec 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
20 Dec 2023 | 0.284 Dividend | |||||
19 Dec 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 71.46 | - |
18 Dec 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.04 | - |
15 Dec 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.72 | - |
14 Dec 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.72 | - |
13 Dec 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.52 | - |
12 Dec 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |