Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
25 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
24 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
23 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 200 |
22 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
19 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
18 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
17 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
16 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
15 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
12 Apr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
11 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
10 Apr 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
09 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
08 Apr 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
05 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
04 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
03 Apr 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
02 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
28 Mar 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
27 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
27 Mar 2024 | 3.15 Dividend | |||||
26 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 81.45 | - |
25 Mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 79.33 | - |
22 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 77.50 | - |
21 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 75.77 | - |
20 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 73.84 | - |
19 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 73.84 | - |
18 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 72.98 | - |
15 Mar 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 73.46 | - |
14 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 72.50 | - |
13 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 74.42 | - |
12 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 73.75 | - |
11 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 73.75 | - |
08 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 72.50 | - |
07 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 73.75 | - |
06 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 73.36 | - |
05 Mar 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 73.07 | - |
04 Mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 72.79 | - |
01 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 73.65 | - |
29 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 73.84 | - |
28 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 76.35 | - |
27 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 76.54 | - |
26 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 76.73 | - |
23 Feb 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 77.12 | - |
22 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 76.64 | - |
21 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 76.25 | - |
20 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 76.54 | - |
19 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 76.35 | - |
16 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 76.64 | - |
15 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 76.35 | - |
14 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 76.25 | - |
13 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 77.50 | - |
12 Feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 77.21 | - |
09 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 77.60 | - |
08 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | - |
07 Feb 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 77.12 | - |
06 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 76.73 | - |
05 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 76.64 | - |
02 Feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 76.93 | - |
01 Feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 77.89 | - |
31 Jan 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 77.70 | - |
30 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 77.50 | - |
29 Jan 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 77.21 | - |
26 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 76.73 | - |
25 Jan 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 76.83 | - |
24 Jan 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 77.21 | - |
23 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 77.98 | - |
22 Jan 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 78.66 | - |
19 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 76.73 | - |
18 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 77.98 | - |
17 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 79.33 | - |
16 Jan 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 80.10 | - |
15 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 79.91 | - |
12 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 79.91 | - |
11 Jan 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 80.10 | - |
10 Jan 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 79.81 | - |
09 Jan 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 80.68 | - |
08 Jan 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 80.01 | - |
05 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 80.29 | - |
04 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 79.33 | - |
03 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 79.72 | - |
02 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.87 | - |
29 Dec 2023 | 83.90 | 84.50 | 83.90 | 84.50 | 81.35 | 117 |
28 Dec 2023 | 83.70 | 83.70 | 83.70 | 83.70 | 80.58 | - |
27 Dec 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 78.75 | - |
22 Dec 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 79.04 | - |
21 Dec 2023 | 82.30 | 82.30 | 82.30 | 82.30 | 79.24 | - |
20 Dec 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 78.75 | - |
19 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.47 | - |
18 Dec 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 77.89 | - |
15 Dec 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 77.50 | - |
14 Dec 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 74.52 | - |
13 Dec 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 73.07 | - |
12 Dec 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 73.94 | - |
11 Dec 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 73.56 | - |
08 Dec 2023 | 76.70 | 77.20 | 76.70 | 77.20 | 74.33 | 56 |
07 Dec 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 74.33 | - |
06 Dec 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 74.42 | - |
05 Dec 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 73.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |