Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
24 Apr 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
23 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
22 Apr 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
19 Apr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
18 Apr 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
17 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
16 Apr 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
15 Apr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
12 Apr 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
11 Apr 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
10 Apr 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
09 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
08 Apr 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
05 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
04 Apr 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
03 Apr 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
02 Apr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
01 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
28 Mar 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
27 Mar 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
26 Mar 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
25 Mar 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
22 Mar 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
21 Mar 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
20 Mar 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
19 Mar 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
18 Mar 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
15 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
14 Mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
13 Mar 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
12 Mar 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
11 Mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
08 Mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
07 Mar 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
06 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
05 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
04 Mar 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
01 Mar 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
29 Feb 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
28 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
27 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
26 Feb 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
23 Feb 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
22 Feb 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
21 Feb 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
20 Feb 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
16 Feb 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
15 Feb 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
14 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
13 Feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
12 Feb 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
09 Feb 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
08 Feb 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
07 Feb 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
06 Feb 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
05 Feb 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
02 Feb 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
01 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
31 Jan 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
30 Jan 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
29 Jan 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
26 Jan 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
25 Jan 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
24 Jan 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
23 Jan 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
22 Jan 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
19 Jan 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
18 Jan 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
17 Jan 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
16 Jan 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
12 Jan 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
11 Jan 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
10 Jan 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
09 Jan 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
08 Jan 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
05 Jan 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
04 Jan 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
03 Jan 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
02 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
29 Dec 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
28 Dec 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
27 Dec 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
26 Dec 2023 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
22 Dec 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
21 Dec 2023 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
20 Dec 2023 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
19 Dec 2023 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
18 Dec 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
15 Dec 2023 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
14 Dec 2023 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
14 Dec 2023 | 0.849 Dividend | |||||
13 Dec 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 72.01 | - |
12 Dec 2023 | 70.69 | 70.69 | 70.69 | 70.69 | 69.87 | - |
11 Dec 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.13 | - |
08 Dec 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 69.74 | - |
07 Dec 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.14 | - |
06 Dec 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 68.62 | - |
05 Dec 2023 | 69.55 | 69.55 | 69.55 | 69.55 | 68.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |