Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
01 May 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
30 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
29 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
26 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
25 Apr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
24 Apr 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
23 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
22 Apr 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
19 Apr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
18 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
17 Apr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
16 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
15 Apr 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
12 Apr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
11 Apr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
10 Apr 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
09 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
08 Apr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
05 Apr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
04 Apr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
03 Apr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
02 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
01 Apr 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
28 Mar 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
27 Mar 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
26 Mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
25 Mar 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
22 Mar 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
21 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
20 Mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
19 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
18 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
15 Mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
14 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
13 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
12 Mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
11 Mar 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
08 Mar 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
07 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
06 Mar 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
05 Mar 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
04 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
01 Mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
29 Feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
28 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
27 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
26 Feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
23 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
22 Feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
21 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
20 Feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
16 Feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
15 Feb 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
14 Feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
13 Feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
12 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
09 Feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
08 Feb 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
07 Feb 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
06 Feb 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
05 Feb 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
02 Feb 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
01 Feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
31 Jan 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
30 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
29 Jan 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
26 Jan 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
25 Jan 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
24 Jan 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
23 Jan 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
22 Jan 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
19 Jan 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
18 Jan 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
17 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
16 Jan 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
12 Jan 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
11 Jan 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
10 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
09 Jan 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
08 Jan 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
05 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
04 Jan 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
03 Jan 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
02 Jan 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
29 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
28 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
27 Dec 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
26 Dec 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
22 Dec 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
21 Dec 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
20 Dec 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
20 Dec 2023 | 0.197 Dividend | |||||
19 Dec 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.25 | - |
18 Dec 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 62.90 | - |
15 Dec 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.37 | - |
14 Dec 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.08 | - |
13 Dec 2023 | 62.47 | 62.47 | 62.47 | 62.47 | 62.28 | - |
12 Dec 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 61.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |