Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
09 May 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
08 May 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
07 May 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
06 May 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
03 May 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
02 May 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
01 May 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
30 Apr 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
29 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
26 Apr 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
25 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
24 Apr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
23 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
22 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
19 Apr 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
18 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
17 Apr 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
16 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
15 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
12 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
11 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
10 Apr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
09 Apr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
08 Apr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
05 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
04 Apr 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
03 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
02 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
01 Apr 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
28 Mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
27 Mar 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
26 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
25 Mar 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
22 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
21 Mar 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
20 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
19 Mar 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
18 Mar 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
15 Mar 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
14 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
13 Mar 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
13 Mar 2024 | 0.159 Dividend | |||||
12 Mar 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 77.97 | - |
11 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.20 | - |
08 Mar 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.46 | - |
07 Mar 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.15 | - |
06 Mar 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.01 | - |
05 Mar 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.47 | - |
04 Mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.47 | - |
01 Mar 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.35 | - |
29 Feb 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.26 | - |
28 Feb 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 75.88 | - |
27 Feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.02 | - |
26 Feb 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 75.94 | - |
23 Feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.02 | - |
22 Feb 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.11 | - |
21 Feb 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.56 | - |
20 Feb 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.51 | - |
16 Feb 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 74.88 | - |
15 Feb 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.12 | - |
14 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.55 | - |
13 Feb 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.71 | - |
12 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.87 | - |
09 Feb 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 74.86 | - |
08 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.39 | - |
07 Feb 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.12 | - |
06 Feb 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.50 | - |
05 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
02 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.66 | - |
01 Feb 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 72.97 | - |
31 Jan 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.06 | - |
30 Jan 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.08 | - |
29 Jan 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.17 | - |
26 Jan 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.56 | - |
25 Jan 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.53 | - |
24 Jan 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.24 | - |
23 Jan 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.96 | - |
22 Jan 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.90 | - |
19 Jan 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.77 | - |
18 Jan 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.98 | - |
17 Jan 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.35 | - |
16 Jan 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.77 | - |
12 Jan 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.16 | - |
11 Jan 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.07 | - |
10 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.05 | - |
09 Jan 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.78 | - |
08 Jan 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.92 | - |
05 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.06 | - |
04 Jan 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.03 | - |
03 Jan 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.08 | - |
02 Jan 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.78 | - |
29 Dec 2023 | 71.44 | 71.44 | 71.44 | 71.44 | 71.29 | - |
28 Dec 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.52 | - |
27 Dec 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.52 | - |
26 Dec 2023 | 71.47 | 71.47 | 71.47 | 71.47 | 71.32 | - |
22 Dec 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 70.99 | - |
21 Dec 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 70.79 | - |
20 Dec 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 69.93 | - |
19 Dec 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |