Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
17 Apr 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
16 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
15 Apr 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
12 Apr 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
11 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
10 Apr 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
09 Apr 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
08 Apr 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
05 Apr 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
04 Apr 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
03 Apr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
02 Apr 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
01 Apr 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
28 Mar 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
27 Mar 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
26 Mar 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
25 Mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
22 Mar 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
21 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
20 Mar 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
19 Mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
18 Mar 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
15 Mar 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
14 Mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
13 Mar 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
12 Mar 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
11 Mar 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
08 Mar 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
07 Mar 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
06 Mar 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
05 Mar 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
04 Mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
01 Mar 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
29 Feb 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
28 Feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
27 Feb 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
26 Feb 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
23 Feb 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
22 Feb 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
21 Feb 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
20 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
16 Feb 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
15 Feb 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
14 Feb 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
13 Feb 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
12 Feb 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
09 Feb 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
08 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
07 Feb 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
06 Feb 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
05 Feb 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
02 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
01 Feb 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
31 Jan 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
30 Jan 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
29 Jan 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
26 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
25 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
24 Jan 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
23 Jan 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
22 Jan 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
19 Jan 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
18 Jan 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
17 Jan 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
16 Jan 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
12 Jan 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
11 Jan 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
10 Jan 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
09 Jan 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
08 Jan 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
05 Jan 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
04 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
03 Jan 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
02 Jan 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
29 Dec 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
28 Dec 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
27 Dec 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
26 Dec 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
22 Dec 2023 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
21 Dec 2023 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
20 Dec 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
20 Dec 2023 | 1.372 Dividend | |||||
19 Dec 2023 | 81.33 | 81.33 | 81.33 | 81.33 | 79.96 | - |
18 Dec 2023 | 79.99 | 79.99 | 79.99 | 79.99 | 78.64 | - |
15 Dec 2023 | 80.05 | 80.05 | 80.05 | 80.05 | 78.70 | - |
14 Dec 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 79.70 | - |
13 Dec 2023 | 79.08 | 79.08 | 79.08 | 79.08 | 77.75 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 5.287 Capital gain | |||||
12 Dec 2023 | 81.38 | 81.38 | 81.38 | 81.38 | 74.81 | - |
11 Dec 2023 | 81.81 | 81.81 | 81.81 | 81.81 | 75.20 | - |
08 Dec 2023 | 81.61 | 81.61 | 81.61 | 81.61 | 75.02 | - |
07 Dec 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 74.69 | - |
06 Dec 2023 | 80.61 | 80.61 | 80.61 | 80.61 | 74.10 | - |
05 Dec 2023 | 80.71 | 80.71 | 80.71 | 80.71 | 74.19 | - |
04 Dec 2023 | 81.79 | 81.79 | 81.79 | 81.79 | 75.19 | - |
01 Dec 2023 | 80.83 | 80.83 | 80.83 | 80.83 | 74.30 | - |
30 Nov 2023 | 78.58 | 78.58 | 78.58 | 78.58 | 72.24 | - |
29 Nov 2023 | 78.16 | 78.16 | 78.16 | 78.16 | 71.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |