Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
22 Apr 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
19 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
18 Apr 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
17 Apr 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
16 Apr 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
15 Apr 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
12 Apr 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
11 Apr 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
10 Apr 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
09 Apr 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
08 Apr 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
05 Apr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
04 Apr 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
03 Apr 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
02 Apr 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
01 Apr 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
28 Mar 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
27 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
26 Mar 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
25 Mar 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
22 Mar 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
21 Mar 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
20 Mar 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
19 Mar 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
18 Mar 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
15 Mar 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
14 Mar 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
13 Mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
12 Mar 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
11 Mar 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
08 Mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
07 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
06 Mar 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
05 Mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
04 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
01 Mar 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
29 Feb 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
28 Feb 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
27 Feb 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
26 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
23 Feb 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
22 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
21 Feb 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
20 Feb 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
16 Feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
15 Feb 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
14 Feb 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
13 Feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
12 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
09 Feb 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
08 Feb 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
07 Feb 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
06 Feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
05 Feb 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
02 Feb 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
01 Feb 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
31 Jan 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
30 Jan 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
29 Jan 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
26 Jan 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
25 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
24 Jan 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
23 Jan 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
22 Jan 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
19 Jan 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
18 Jan 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
17 Jan 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
16 Jan 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
12 Jan 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
11 Jan 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
10 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
09 Jan 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
08 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
05 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
04 Jan 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
03 Jan 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
02 Jan 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
29 Dec 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
28 Dec 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
27 Dec 2023 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
26 Dec 2023 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
22 Dec 2023 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
21 Dec 2023 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
20 Dec 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
19 Dec 2023 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
18 Dec 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
15 Dec 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
14 Dec 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
14 Dec 2023 | 1.312 Dividend | |||||
13 Dec 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 73.20 | - |
12 Dec 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 71.02 | - |
11 Dec 2023 | 72.57 | 72.57 | 72.57 | 72.57 | 71.29 | - |
08 Dec 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 70.88 | - |
07 Dec 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 70.28 | - |
06 Dec 2023 | 70.99 | 70.99 | 70.99 | 70.99 | 69.74 | - |
05 Dec 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 69.86 | - |
04 Dec 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 70.40 | - |
01 Dec 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 70.35 | - |
30 Nov 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 69.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |