Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
24 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
23 Apr 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
22 Apr 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
19 Apr 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
18 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
17 Apr 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
16 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
15 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
12 Apr 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
11 Apr 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
10 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
09 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
08 Apr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
05 Apr 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
04 Apr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
03 Apr 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
02 Apr 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
01 Apr 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
28 Mar 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
27 Mar 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
26 Mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
25 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
22 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
21 Mar 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
20 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
19 Mar 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
18 Mar 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
15 Mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
14 Mar 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
13 Mar 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
12 Mar 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
11 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
08 Mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
07 Mar 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
06 Mar 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
05 Mar 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
04 Mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
01 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
29 Feb 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
28 Feb 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
27 Feb 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
26 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
23 Feb 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
22 Feb 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
21 Feb 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
20 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
16 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
15 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
14 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
13 Feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
12 Feb 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
09 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
08 Feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
07 Feb 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
06 Feb 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
05 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
02 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
01 Feb 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
31 Jan 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
30 Jan 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
29 Jan 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
26 Jan 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
25 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
24 Jan 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
23 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
22 Jan 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
19 Jan 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
18 Jan 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
17 Jan 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
16 Jan 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
12 Jan 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
11 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
10 Jan 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
09 Jan 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
08 Jan 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
05 Jan 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
04 Jan 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
03 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
02 Jan 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
29 Dec 2023 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
28 Dec 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
27 Dec 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
26 Dec 2023 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
22 Dec 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
21 Dec 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
20 Dec 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
19 Dec 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
18 Dec 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
15 Dec 2023 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
14 Dec 2023 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
14 Dec 2023 | 1.064 Dividend | |||||
13 Dec 2023 | 73.54 | 73.54 | 73.54 | 73.54 | 72.48 | - |
12 Dec 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 70.32 | - |
11 Dec 2023 | 71.63 | 71.63 | 71.63 | 71.63 | 70.59 | - |
08 Dec 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 70.19 | - |
07 Dec 2023 | 70.62 | 70.62 | 70.62 | 70.62 | 69.60 | - |
06 Dec 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 69.06 | - |
05 Dec 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 69.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |