Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
25 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
24 Apr 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
23 Apr 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
22 Apr 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
19 Apr 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
18 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
17 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
16 Apr 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
15 Apr 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
12 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
11 Apr 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
10 Apr 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
09 Apr 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
08 Apr 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
05 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
04 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
03 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
02 Apr 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
01 Apr 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
28 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
27 Mar 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
26 Mar 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
25 Mar 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
22 Mar 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
21 Mar 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
20 Mar 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
19 Mar 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
18 Mar 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
15 Mar 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
14 Mar 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
13 Mar 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
12 Mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
11 Mar 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
08 Mar 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
07 Mar 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
06 Mar 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
05 Mar 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
04 Mar 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
01 Mar 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
29 Feb 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
28 Feb 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
27 Feb 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
26 Feb 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
23 Feb 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
22 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
21 Feb 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
20 Feb 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
16 Feb 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
15 Feb 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
14 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
13 Feb 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
12 Feb 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
09 Feb 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
08 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
07 Feb 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
06 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
05 Feb 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
02 Feb 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
01 Feb 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
31 Jan 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
30 Jan 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
29 Jan 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
26 Jan 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
25 Jan 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
24 Jan 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
23 Jan 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
22 Jan 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
19 Jan 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
18 Jan 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
17 Jan 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
16 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
12 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
11 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
10 Jan 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
09 Jan 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
08 Jan 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
05 Jan 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
04 Jan 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
03 Jan 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
02 Jan 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
29 Dec 2023 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
28 Dec 2023 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
27 Dec 2023 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
26 Dec 2023 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
22 Dec 2023 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
21 Dec 2023 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
20 Dec 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
19 Dec 2023 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
18 Dec 2023 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
15 Dec 2023 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
14 Dec 2023 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
13 Dec 2023 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
12 Dec 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
12 Dec 2023 | 1.748 Dividend | |||||
11 Dec 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 77.45 | - |
08 Dec 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 77.39 | - |
07 Dec 2023 | 79.19 | 79.19 | 79.19 | 79.19 | 77.44 | - |
06 Dec 2023 | 78.62 | 78.62 | 78.62 | 78.62 | 76.88 | - |
05 Dec 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 76.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |