Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
18 Apr 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
17 Apr 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
16 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
15 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
12 Apr 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
11 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
09 Apr 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
08 Apr 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
05 Apr 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
04 Apr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
03 Apr 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
02 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
01 Apr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
28 Mar 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
27 Mar 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
26 Mar 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
25 Mar 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
22 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
21 Mar 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
20 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
19 Mar 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
18 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
15 Mar 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
14 Mar 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
13 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
12 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
11 Mar 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
08 Mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
07 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
06 Mar 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
05 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
04 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
01 Mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
29 Feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
28 Feb 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
27 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
26 Feb 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
23 Feb 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
22 Feb 2024 | 77.02 | 77.02 | 77.02 | 77.28 | 77.28 | 1 |
21 Feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
20 Feb 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
19 Feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
16 Feb 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
15 Feb 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
14 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
13 Feb 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
09 Feb 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
08 Feb 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
07 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
07 Feb 2024 | 0.654582 Dividend | |||||
06 Feb 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 76.89 | - |
05 Feb 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 76.92 | - |
02 Feb 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 77.45 | - |
01 Feb 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.13 | - |
31 Jan 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.22 | - |
30 Jan 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.19 | - |
29 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.12 | - |
26 Jan 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.09 | - |
25 Jan 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.15 | - |
24 Jan 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.18 | - |
23 Jan 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.16 | - |
22 Jan 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.02 | - |
19 Jan 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.99 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 76.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |