Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
30 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
29 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
26 Apr 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
25 Apr 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
24 Apr 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
23 Apr 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
22 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
19 Apr 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
18 Apr 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
17 Apr 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
16 Apr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
15 Apr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
12 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
11 Apr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
10 Apr 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
09 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
08 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
05 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
04 Apr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
03 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
02 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
01 Apr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
28 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
27 Mar 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
26 Mar 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
25 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
22 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
21 Mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
20 Mar 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
19 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
18 Mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
15 Mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
14 Mar 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
13 Mar 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
12 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
11 Mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
08 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
07 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
06 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
05 Mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
04 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
01 Mar 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
29 Feb 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
28 Feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
27 Feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
26 Feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
23 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
22 Feb 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
21 Feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
20 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
16 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
15 Feb 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
14 Feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
13 Feb 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
12 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
09 Feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
08 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
07 Feb 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
06 Feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
05 Feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
02 Feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
01 Feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
31 Jan 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
30 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
29 Jan 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
26 Jan 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
25 Jan 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
24 Jan 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
23 Jan 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
22 Jan 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
19 Jan 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
18 Jan 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
17 Jan 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
16 Jan 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
12 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
11 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
10 Jan 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
09 Jan 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
08 Jan 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
05 Jan 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
04 Jan 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
03 Jan 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
02 Jan 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
29 Dec 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
28 Dec 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
27 Dec 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
26 Dec 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
22 Dec 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
21 Dec 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
20 Dec 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
20 Dec 2023 | 0.309 Dividend | |||||
19 Dec 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.47 | - |
18 Dec 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 71.05 | - |
15 Dec 2023 | 71.03 | 71.03 | 71.03 | 71.03 | 70.72 | - |
14 Dec 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 70.73 | - |
13 Dec 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.53 | - |
12 Dec 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.58 | - |
11 Dec 2023 | 69.56 | 69.56 | 69.56 | 69.56 | 69.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |