Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
24 Apr 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
23 Apr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
22 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
19 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
18 Apr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
17 Apr 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
16 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
15 Apr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
12 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
11 Apr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
10 Apr 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
09 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
08 Apr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
05 Apr 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
04 Apr 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
03 Apr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
02 Apr 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
01 Apr 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
28 Mar 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
27 Mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
26 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
25 Mar 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
22 Mar 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
21 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
20 Mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
19 Mar 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
18 Mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
15 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
14 Mar 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
13 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
12 Mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
11 Mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
08 Mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
07 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
06 Mar 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
05 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
04 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
01 Mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
29 Feb 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
28 Feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
27 Feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
26 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
23 Feb 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
22 Feb 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
21 Feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
20 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
16 Feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
15 Feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
14 Feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
13 Feb 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
12 Feb 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
09 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
08 Feb 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
07 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
06 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
05 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
02 Feb 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
01 Feb 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
31 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
30 Jan 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
29 Jan 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
26 Jan 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
25 Jan 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
24 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
23 Jan 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
22 Jan 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
19 Jan 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
18 Jan 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
17 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
16 Jan 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
12 Jan 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
11 Jan 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
10 Jan 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
09 Jan 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
08 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
05 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
04 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
03 Jan 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
02 Jan 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
29 Dec 2023 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
28 Dec 2023 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
27 Dec 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
26 Dec 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
22 Dec 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
21 Dec 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
20 Dec 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
19 Dec 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
18 Dec 2023 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
15 Dec 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
15 Dec 2023 | 1.256 Dividend | |||||
15 Dec 2023 | 2.213 Capital gain | |||||
14 Dec 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 69.91 | - |
13 Dec 2023 | 72.43 | 72.43 | 72.43 | 72.43 | 69.01 | - |
12 Dec 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 67.59 | - |
11 Dec 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 67.45 | - |
08 Dec 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 66.86 | - |
07 Dec 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 66.65 | - |
06 Dec 2023 | 69.61 | 69.61 | 69.61 | 69.61 | 66.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |