Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
22 Apr 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
19 Apr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
18 Apr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
17 Apr 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
16 Apr 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
15 Apr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
12 Apr 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
11 Apr 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
10 Apr 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
09 Apr 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
08 Apr 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
05 Apr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
04 Apr 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
03 Apr 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
02 Apr 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
01 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
28 Mar 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
27 Mar 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
26 Mar 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
25 Mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
22 Mar 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
21 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
20 Mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
19 Mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
18 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
15 Mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
14 Mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
13 Mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
12 Mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
11 Mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
08 Mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
07 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
06 Mar 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
05 Mar 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
04 Mar 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
01 Mar 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
29 Feb 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
28 Feb 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
27 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
26 Feb 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
23 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
22 Feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
21 Feb 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
20 Feb 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
16 Feb 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
15 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
14 Feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
13 Feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
12 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
09 Feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
08 Feb 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
07 Feb 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
06 Feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
05 Feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
02 Feb 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
01 Feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
31 Jan 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
30 Jan 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
29 Jan 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
26 Jan 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
25 Jan 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
24 Jan 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
23 Jan 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
22 Jan 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
19 Jan 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
18 Jan 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
17 Jan 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
16 Jan 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
12 Jan 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
11 Jan 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
10 Jan 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
09 Jan 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
08 Jan 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
05 Jan 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
04 Jan 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
03 Jan 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
02 Jan 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
29 Dec 2023 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
28 Dec 2023 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
27 Dec 2023 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
26 Dec 2023 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
22 Dec 2023 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
21 Dec 2023 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
20 Dec 2023 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
20 Dec 2023 | 1.305 Dividend | |||||
19 Dec 2023 | 80.89 | 80.89 | 80.89 | 80.89 | 79.58 | - |
18 Dec 2023 | 79.55 | 79.55 | 79.55 | 79.55 | 78.27 | - |
15 Dec 2023 | 79.61 | 79.61 | 79.61 | 79.61 | 78.33 | - |
14 Dec 2023 | 80.64 | 80.64 | 80.64 | 80.64 | 79.34 | - |
13 Dec 2023 | 78.65 | 78.65 | 78.65 | 78.65 | 77.38 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 5.287 Capital gain | |||||
12 Dec 2023 | 80.97 | 80.97 | 80.97 | 80.97 | 74.46 | - |
11 Dec 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 74.86 | - |
08 Dec 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 74.67 | - |
07 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 74.34 | - |
06 Dec 2023 | 80.20 | 80.20 | 80.20 | 80.20 | 73.75 | - |
05 Dec 2023 | 80.30 | 80.30 | 80.30 | 80.30 | 73.85 | - |
04 Dec 2023 | 81.37 | 81.37 | 81.37 | 81.37 | 74.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |