Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
02 May 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
30 Apr 2024 | 78.58 | 79.76 | 78.42 | 79.76 | 79.76 | 325 |
29 Apr 2024 | 78.72 | 79.98 | 78.72 | 79.98 | 79.98 | 20 |
26 Apr 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
25 Apr 2024 | 80.16 | 80.16 | 79.64 | 79.64 | 79.64 | - |
24 Apr 2024 | 80.26 | 80.78 | 80.26 | 80.58 | 80.58 | - |
23 Apr 2024 | 80.36 | 80.82 | 80.36 | 80.80 | 80.80 | - |
22 Apr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
19 Apr 2024 | 79.00 | 80.36 | 79.00 | 80.34 | 80.34 | - |
18 Apr 2024 | 79.02 | 79.80 | 79.02 | 79.78 | 79.78 | - |
17 Apr 2024 | 79.20 | 79.40 | 79.20 | 79.40 | 79.40 | - |
16 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
15 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
12 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
11 Apr 2024 | 80.52 | 81.40 | 80.52 | 81.40 | 81.40 | - |
10 Apr 2024 | 80.94 | 81.24 | 80.94 | 81.24 | 81.24 | - |
09 Apr 2024 | 79.76 | 81.08 | 79.76 | 81.08 | 81.08 | 62 |
08 Apr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
05 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
04 Apr 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
03 Apr 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
02 Apr 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
28 Mar 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
27 Mar 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
27 Mar 2024 | 0.479 Dividend | |||||
26 Mar 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.90 | - |
25 Mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.72 | - |
22 Mar 2024 | 85.30 | 85.36 | 83.26 | 83.26 | 82.78 | 4 |
21 Mar 2024 | 84.50 | 85.32 | 84.50 | 85.26 | 84.76 | - |
20 Mar 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 83.79 | - |
19 Mar 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.07 | - |
18 Mar 2024 | 84.52 | 84.52 | 83.56 | 83.56 | 83.07 | - |
15 Mar 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 84.63 | - |
14 Mar 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 84.86 | - |
13 Mar 2024 | 85.16 | 85.38 | 85.16 | 85.38 | 84.88 | - |
12 Mar 2024 | 84.72 | 85.26 | 84.72 | 85.26 | 84.76 | - |
11 Mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.49 | - |
08 Mar 2024 | 84.72 | 85.16 | 84.72 | 85.04 | 84.55 | - |
07 Mar 2024 | 83.16 | 85.52 | 83.16 | 85.52 | 85.02 | 212 |
06 Mar 2024 | 82.88 | 84.22 | 82.88 | 83.94 | 83.45 | - |
05 Mar 2024 | 84.12 | 84.30 | 83.56 | 83.56 | 83.07 | - |
04 Mar 2024 | 83.24 | 84.70 | 83.24 | 84.48 | 83.99 | 173 |
01 Mar 2024 | 83.72 | 85.12 | 83.72 | 85.12 | 84.63 | 20 |
29 Feb 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 82.84 | - |
28 Feb 2024 | 84.00 | 84.00 | 83.90 | 83.90 | 83.41 | - |
27 Feb 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.80 | - |
26 Feb 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.45 | - |
23 Feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.92 | - |
22 Feb 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 81.58 | - |
21 Feb 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 81.86 | - |
20 Feb 2024 | 83.82 | 83.82 | 82.82 | 83.02 | 82.54 | - |
19 Feb 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.39 | - |
16 Feb 2024 | 83.86 | 85.30 | 83.86 | 84.60 | 84.11 | 1 |
15 Feb 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.23 | - |
14 Feb 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 80.89 | - |
13 Feb 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 81.98 | - |
12 Feb 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 81.98 | - |
09 Feb 2024 | 82.28 | 83.30 | 82.28 | 83.30 | 82.82 | - |
08 Feb 2024 | 83.66 | 83.66 | 82.86 | 82.86 | 82.38 | - |
07 Feb 2024 | 85.44 | 85.44 | 85.18 | 85.18 | 84.68 | - |
06 Feb 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 84.59 | - |
05 Feb 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.47 | - |
02 Feb 2024 | 84.48 | 85.66 | 84.48 | 85.66 | 85.16 | - |
01 Feb 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 83.73 | - |
31 Jan 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.21 | - |
30 Jan 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.19 | - |
29 Jan 2024 | 84.24 | 84.44 | 84.24 | 84.44 | 83.95 | - |
26 Jan 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 83.87 | - |
25 Jan 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 83.95 | - |
24 Jan 2024 | 85.00 | 85.00 | 84.96 | 84.96 | 84.47 | - |
23 Jan 2024 | 84.90 | 87.00 | 84.90 | 85.58 | 85.08 | 29 |
22 Jan 2024 | 84.32 | 85.88 | 84.32 | 85.88 | 85.38 | - |
19 Jan 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.46 | - |
18 Jan 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 81.66 | - |
17 Jan 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.76 | - |
16 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.32 | - |
15 Jan 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 83.61 | 10 |
12 Jan 2024 | 82.08 | 83.70 | 82.08 | 83.70 | 83.21 | - |
11 Jan 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.15 | - |
10 Jan 2024 | 81.14 | 82.40 | 81.14 | 82.40 | 81.92 | - |
09 Jan 2024 | 80.64 | 81.40 | 80.64 | 81.40 | 80.93 | - |
08 Jan 2024 | 79.28 | 81.08 | 79.28 | 81.08 | 80.61 | - |
05 Jan 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.08 | - |
04 Jan 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.60 | - |
03 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.04 | - |
02 Jan 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.30 | - |
29 Dec 2023 | 78.76 | 78.76 | 78.76 | 78.76 | 78.30 | - |
28 Dec 2023 | 78.52 | 78.60 | 78.52 | 78.60 | 78.14 | - |
28 Dec 2023 | 0.435 Dividend | |||||
27 Dec 2023 | 79.52 | 79.52 | 79.52 | 79.52 | 78.63 | - |
22 Dec 2023 | 78.88 | 78.88 | 78.88 | 78.88 | 77.99 | - |
21 Dec 2023 | 78.44 | 78.44 | 78.44 | 78.44 | 77.56 | - |
20 Dec 2023 | 78.98 | 78.98 | 78.98 | 78.98 | 78.09 | - |
19 Dec 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 78.25 | - |
18 Dec 2023 | 78.46 | 79.68 | 78.46 | 79.68 | 78.78 | - |
15 Dec 2023 | 78.70 | 78.78 | 78.70 | 78.78 | 77.89 | - |
14 Dec 2023 | 79.30 | 79.30 | 78.82 | 78.82 | 77.93 | - |
13 Dec 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 78.13 | - |
12 Dec 2023 | 79.44 | 79.70 | 79.22 | 79.22 | 78.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |