Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
17 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
16 Apr 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
15 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
12 Apr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
11 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
10 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
09 Apr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
08 Apr 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
05 Apr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
04 Apr 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
03 Apr 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
02 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
01 Apr 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
28 Mar 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
27 Mar 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
26 Mar 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
25 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
22 Mar 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
21 Mar 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
20 Mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
19 Mar 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
18 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
15 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
14 Mar 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
13 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
12 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
11 Mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
08 Mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
07 Mar 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
06 Mar 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
05 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
04 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
01 Mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
29 Feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
28 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
27 Feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
26 Feb 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
23 Feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
22 Feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
21 Feb 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
20 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
16 Feb 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
15 Feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
14 Feb 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
13 Feb 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
12 Feb 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
09 Feb 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
08 Feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
07 Feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
06 Feb 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
05 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
02 Feb 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
01 Feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
31 Jan 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
30 Jan 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
29 Jan 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
26 Jan 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
25 Jan 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
24 Jan 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
23 Jan 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
22 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
19 Jan 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
18 Jan 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
17 Jan 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
16 Jan 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
12 Jan 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
11 Jan 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
10 Jan 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
09 Jan 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
08 Jan 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
05 Jan 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
04 Jan 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
03 Jan 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
02 Jan 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
29 Dec 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
28 Dec 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
27 Dec 2023 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
26 Dec 2023 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
22 Dec 2023 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
21 Dec 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
20 Dec 2023 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
20 Dec 2023 | 0.577 Dividend | |||||
19 Dec 2023 | 75.42 | 75.42 | 75.42 | 75.42 | 74.84 | - |
18 Dec 2023 | 74.79 | 74.79 | 74.79 | 74.79 | 74.22 | - |
15 Dec 2023 | 74.83 | 74.83 | 74.83 | 74.83 | 74.26 | - |
14 Dec 2023 | 75.54 | 75.54 | 75.54 | 75.54 | 74.96 | - |
13 Dec 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 73.92 | - |
12 Dec 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 72.29 | - |
11 Dec 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 72.30 | - |
08 Dec 2023 | 72.34 | 72.34 | 72.34 | 72.34 | 71.79 | - |
07 Dec 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 71.55 | - |
06 Dec 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.20 | - |
05 Dec 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.05 | - |
04 Dec 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 71.72 | - |
01 Dec 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 71.69 | - |
30 Nov 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 70.50 | - |
29 Nov 2023 | 70.36 | 70.36 | 70.36 | 70.36 | 69.82 | - |
28 Nov 2023 | 70.11 | 70.11 | 70.11 | 70.11 | 69.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |