Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
24 Apr 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
23 Apr 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
22 Apr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
19 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
18 Apr 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
17 Apr 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
16 Apr 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
15 Apr 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
12 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
11 Apr 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
10 Apr 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
09 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
08 Apr 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
05 Apr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
04 Apr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
03 Apr 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
02 Apr 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
01 Apr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
28 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
27 Mar 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
26 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
25 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
22 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
21 Mar 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
20 Mar 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
19 Mar 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
18 Mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
15 Mar 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
14 Mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
13 Mar 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
12 Mar 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
11 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
08 Mar 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
07 Mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
06 Mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
05 Mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
04 Mar 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
01 Mar 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
29 Feb 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
28 Feb 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
27 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
26 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
23 Feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
22 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
21 Feb 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
20 Feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
16 Feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
15 Feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
14 Feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
13 Feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
12 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
09 Feb 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
08 Feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
07 Feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
06 Feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
05 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
02 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
01 Feb 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
31 Jan 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
30 Jan 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
29 Jan 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
26 Jan 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
25 Jan 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
24 Jan 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
23 Jan 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
22 Jan 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
19 Jan 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
18 Jan 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
17 Jan 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
16 Jan 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
12 Jan 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
11 Jan 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
10 Jan 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
09 Jan 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
08 Jan 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
05 Jan 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
04 Jan 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
03 Jan 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
02 Jan 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
29 Dec 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
28 Dec 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
27 Dec 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
26 Dec 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
22 Dec 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
21 Dec 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
20 Dec 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
20 Dec 2023 | 0.138 Dividend | |||||
19 Dec 2023 | 70.76 | 70.76 | 70.76 | 70.76 | 70.62 | - |
18 Dec 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.20 | - |
15 Dec 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 69.89 | - |
14 Dec 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 69.90 | - |
13 Dec 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.70 | - |
12 Dec 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.77 | - |
11 Dec 2023 | 68.58 | 68.58 | 68.58 | 68.58 | 68.45 | - |
08 Dec 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.19 | - |
07 Dec 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 67.91 | - |
06 Dec 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.36 | - |
05 Dec 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |