Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
23 Apr 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
22 Apr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
19 Apr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
18 Apr 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
17 Apr 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
16 Apr 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
15 Apr 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
12 Apr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
11 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
10 Apr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
09 Apr 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
08 Apr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
05 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
04 Apr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
03 Apr 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
02 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
01 Apr 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
28 Mar 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
27 Mar 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
26 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
25 Mar 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
22 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
21 Mar 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
20 Mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
19 Mar 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
18 Mar 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
15 Mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
14 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
13 Mar 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
12 Mar 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
11 Mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
08 Mar 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
07 Mar 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
06 Mar 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
05 Mar 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
04 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
01 Mar 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
29 Feb 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
28 Feb 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
27 Feb 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
26 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
23 Feb 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
22 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
21 Feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
20 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
16 Feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
15 Feb 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
14 Feb 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
13 Feb 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
12 Feb 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
09 Feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
08 Feb 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
07 Feb 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
06 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
05 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
02 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
01 Feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
31 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
30 Jan 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
29 Jan 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
26 Jan 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
25 Jan 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
24 Jan 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
23 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
22 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
19 Jan 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
18 Jan 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
17 Jan 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
16 Jan 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
12 Jan 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
11 Jan 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
10 Jan 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
09 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
08 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
05 Jan 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
04 Jan 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
03 Jan 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
02 Jan 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
29 Dec 2023 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
28 Dec 2023 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
27 Dec 2023 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
26 Dec 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
22 Dec 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
21 Dec 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
20 Dec 2023 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
19 Dec 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
18 Dec 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
15 Dec 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
14 Dec 2023 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
13 Dec 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
12 Dec 2023 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
12 Dec 2023 | 1.748 Dividend | |||||
11 Dec 2023 | 72.61 | 72.61 | 72.61 | 72.61 | 70.86 | - |
08 Dec 2023 | 72.55 | 72.55 | 72.55 | 72.55 | 70.80 | - |
07 Dec 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 70.85 | - |
06 Dec 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 70.34 | - |
05 Dec 2023 | 71.97 | 71.97 | 71.97 | 71.97 | 70.24 | - |
04 Dec 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 71.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |