Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
19 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
18 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
17 Apr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
16 Apr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
15 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
12 Apr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
11 Apr 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
10 Apr 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
09 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
08 Apr 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
05 Apr 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
04 Apr 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
03 Apr 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
02 Apr 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
01 Apr 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
28 Mar 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
27 Mar 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
26 Mar 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
25 Mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
22 Mar 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
21 Mar 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
20 Mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
19 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
18 Mar 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
15 Mar 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
14 Mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
13 Mar 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
12 Mar 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
11 Mar 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
08 Mar 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
07 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
06 Mar 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
05 Mar 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
04 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
01 Mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
29 Feb 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
28 Feb 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
27 Feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
26 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
23 Feb 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
22 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
21 Feb 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
20 Feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
16 Feb 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
15 Feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
14 Feb 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
13 Feb 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
12 Feb 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
09 Feb 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
08 Feb 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
07 Feb 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
06 Feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
05 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
02 Feb 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
01 Feb 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
31 Jan 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
30 Jan 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
29 Jan 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
26 Jan 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
25 Jan 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
24 Jan 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
23 Jan 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
22 Jan 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
19 Jan 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
18 Jan 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
17 Jan 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
16 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
12 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
11 Jan 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
10 Jan 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
09 Jan 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
08 Jan 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
05 Jan 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
04 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
03 Jan 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
02 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
29 Dec 2023 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
28 Dec 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
27 Dec 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
26 Dec 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
22 Dec 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
21 Dec 2023 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
20 Dec 2023 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
19 Dec 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
18 Dec 2023 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
15 Dec 2023 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
14 Dec 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
14 Dec 2023 | 0.116 Dividend | |||||
13 Dec 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.25 | - |
12 Dec 2023 | 72.93 | 72.93 | 72.93 | 72.93 | 72.82 | - |
11 Dec 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.79 | - |
08 Dec 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 72.15 | - |
07 Dec 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 71.99 | - |
06 Dec 2023 | 71.71 | 71.71 | 71.71 | 71.71 | 71.60 | - |
05 Dec 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.61 | - |
04 Dec 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.19 | - |
01 Dec 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 72.26 | - |
30 Nov 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 71.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |