Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
01 May 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
30 Apr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
29 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
26 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
25 Apr 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
24 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
23 Apr 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
22 Apr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
19 Apr 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
18 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
17 Apr 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
16 Apr 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
15 Apr 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
12 Apr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
11 Apr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
10 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
09 Apr 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
08 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
05 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
04 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
03 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
02 Apr 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
01 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
28 Mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
27 Mar 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
26 Mar 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
25 Mar 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
22 Mar 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
21 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
20 Mar 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
19 Mar 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
18 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
15 Mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
14 Mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
13 Mar 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
12 Mar 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
11 Mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
08 Mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
07 Mar 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
06 Mar 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
05 Mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
04 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
01 Mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
29 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
28 Feb 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
27 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
26 Feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
23 Feb 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
22 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
21 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
20 Feb 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
16 Feb 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
15 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
14 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
13 Feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
12 Feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
09 Feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
08 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
07 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
06 Feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
05 Feb 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
02 Feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
01 Feb 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
31 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
30 Jan 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
29 Jan 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
26 Jan 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
25 Jan 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
24 Jan 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
23 Jan 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
22 Jan 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
19 Jan 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
18 Jan 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
17 Jan 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
16 Jan 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
12 Jan 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
11 Jan 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
10 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
09 Jan 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
08 Jan 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
05 Jan 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
04 Jan 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
03 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
02 Jan 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
29 Dec 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
28 Dec 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
27 Dec 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
26 Dec 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
22 Dec 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
21 Dec 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
20 Dec 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
19 Dec 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
18 Dec 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
15 Dec 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
14 Dec 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
13 Dec 2023 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
13 Dec 2023 | 0.328 Dividend | |||||
13 Dec 2023 | 1.145 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |