Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
25 Apr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
24 Apr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
23 Apr 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
22 Apr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
19 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
18 Apr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
17 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
16 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
15 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
12 Apr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
11 Apr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
10 Apr 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
09 Apr 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
08 Apr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
05 Apr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
04 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
03 Apr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
02 Apr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
01 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
28 Mar 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
27 Mar 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
26 Mar 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
25 Mar 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
22 Mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
21 Mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
20 Mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
19 Mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
18 Mar 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
15 Mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
14 Mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
13 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
12 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
11 Mar 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
08 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
07 Mar 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
06 Mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
05 Mar 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
04 Mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
01 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
29 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
28 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
27 Feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
26 Feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
23 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
22 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
21 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
20 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
16 Feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
15 Feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
14 Feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
13 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
12 Feb 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
09 Feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
08 Feb 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
07 Feb 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
06 Feb 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
05 Feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
02 Feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
01 Feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
31 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
30 Jan 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
29 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
26 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
25 Jan 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
24 Jan 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
23 Jan 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
22 Jan 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
19 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
18 Jan 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
17 Jan 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
16 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
12 Jan 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
11 Jan 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
10 Jan 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
09 Jan 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
08 Jan 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
05 Jan 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
04 Jan 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
03 Jan 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
02 Jan 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
29 Dec 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
28 Dec 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
27 Dec 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
26 Dec 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
22 Dec 2023 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
21 Dec 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
20 Dec 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
19 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
18 Dec 2023 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
15 Dec 2023 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
14 Dec 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
14 Dec 2023 | 0.494 Dividend | |||||
13 Dec 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 67.55 | - |
12 Dec 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 65.68 | - |
11 Dec 2023 | 66.12 | 66.12 | 66.12 | 66.12 | 65.64 | - |
08 Dec 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 65.58 | - |
07 Dec 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.06 | - |
06 Dec 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 64.48 | - |
05 Dec 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 64.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |