Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
15 Apr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
12 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
11 Apr 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
10 Apr 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
09 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
08 Apr 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
05 Apr 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
04 Apr 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
03 Apr 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
02 Apr 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
01 Apr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
28 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
27 Mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
26 Mar 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
25 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
22 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
21 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
20 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
19 Mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
18 Mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
15 Mar 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
14 Mar 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
13 Mar 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
12 Mar 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
11 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
08 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
07 Mar 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
06 Mar 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
05 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
04 Mar 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
01 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
29 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
28 Feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
27 Feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
26 Feb 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
23 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
22 Feb 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
21 Feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
20 Feb 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
16 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
15 Feb 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
14 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
13 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
12 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
09 Feb 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
08 Feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
07 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
06 Feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
05 Feb 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
02 Feb 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
01 Feb 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
31 Jan 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
30 Jan 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
29 Jan 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
26 Jan 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
25 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
24 Jan 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
23 Jan 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
22 Jan 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
19 Jan 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
18 Jan 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
17 Jan 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
16 Jan 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
12 Jan 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
11 Jan 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
10 Jan 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
09 Jan 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
08 Jan 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
05 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
04 Jan 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
03 Jan 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
02 Jan 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
29 Dec 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
28 Dec 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
27 Dec 2023 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
26 Dec 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
22 Dec 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
21 Dec 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
20 Dec 2023 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
19 Dec 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
18 Dec 2023 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
15 Dec 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
14 Dec 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
14 Dec 2023 | 0.435 Dividend | |||||
13 Dec 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.50 | - |
12 Dec 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 65.64 | - |
11 Dec 2023 | 66.01 | 66.01 | 66.01 | 66.01 | 65.59 | - |
08 Dec 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.54 | - |
07 Dec 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.02 | - |
06 Dec 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.43 | - |
05 Dec 2023 | 65.32 | 65.32 | 65.32 | 65.32 | 64.90 | - |
04 Dec 2023 | 66.32 | 66.32 | 66.32 | 66.32 | 65.90 | - |
01 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.07 | - |
30 Nov 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.01 | - |
29 Nov 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.30 | - |
28 Nov 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.49 | - |
27 Nov 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 63.22 | - |
24 Nov 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 63.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |