Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 79.01 | 79.78 | 79.01 | 79.78 | 79.78 | 13 |
02 May 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
30 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
29 Apr 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
26 Apr 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
25 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
24 Apr 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
23 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
22 Apr 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
19 Apr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
18 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
17 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
16 Apr 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
15 Apr 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 6 |
12 Apr 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
11 Apr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
10 Apr 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
09 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
08 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
05 Apr 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
04 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
03 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
02 Apr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
28 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
27 Mar 2024 | 72.64 | 72.65 | 72.47 | 72.47 | 72.47 | 400 |
26 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
25 Mar 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
22 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
21 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
20 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
19 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
18 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
15 Mar 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
14 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
13 Mar 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
12 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
11 Mar 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
08 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
07 Mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
07 Mar 2024 | 3.9278 Dividend | |||||
06 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.07 | - |
05 Mar 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 70.20 | - |
04 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.07 | - |
01 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 70.70 | - |
29 Feb 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 70.35 | - |
28 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 69.61 | - |
27 Feb 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 69.51 | - |
26 Feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 69.58 | - |
23 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 71.08 | - |
22 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 70.64 | - |
21 Feb 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 71.70 | - |
20 Feb 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 73.17 | - |
19 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 74.20 | - |
16 Feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 73.15 | - |
15 Feb 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 72.22 | - |
14 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 72.63 | - |
13 Feb 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 73.13 | - |
12 Feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 73.07 | - |
09 Feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 73.32 | - |
08 Feb 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 73.38 | - |
07 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 73.64 | - |
06 Feb 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 72.94 | - |
05 Feb 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 73.20 | - |
02 Feb 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 75.34 | - |
01 Feb 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 75.27 | - |
31 Jan 2024 | 79.89 | 80.00 | 79.89 | 80.00 | 75.75 | 125 |
30 Jan 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 75.74 | - |
29 Jan 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 75.49 | - |
26 Jan 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 75.21 | - |
25 Jan 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 75.41 | - |
24 Jan 2024 | 77.65 | 78.44 | 77.65 | 78.44 | 74.28 | 7 |
23 Jan 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 72.88 | - |
22 Jan 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 72.66 | - |
19 Jan 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 72.51 | - |
18 Jan 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 71.90 | - |
17 Jan 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 71.71 | - |
16 Jan 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 71.98 | - |
15 Jan 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 75.55 | - |
12 Jan 2024 | 78.46 | 79.79 | 78.46 | 79.79 | 75.55 | 125 |
11 Jan 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 73.99 | - |
10 Jan 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 74.18 | - |
09 Jan 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 75.94 | - |
08 Jan 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 75.62 | - |
05 Jan 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 76.26 | - |
04 Jan 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 77.51 | - |
03 Jan 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 78.38 | - |
02 Jan 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 79.04 | - |
29 Dec 2023 | 83.13 | 83.13 | 82.45 | 82.45 | 78.07 | - |
28 Dec 2023 | 83.35 | 83.35 | 83.05 | 83.05 | 78.64 | 14 |
27 Dec 2023 | 82.70 | 82.70 | 82.70 | 82.70 | 78.31 | - |
22 Dec 2023 | 82.09 | 82.09 | 82.09 | 82.09 | 77.73 | - |
21 Dec 2023 | 82.07 | 82.07 | 82.07 | 82.07 | 77.71 | - |
20 Dec 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 77.84 | - |
19 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 77.17 | - |
18 Dec 2023 | 81.04 | 81.04 | 81.04 | 81.04 | 76.74 | - |
15 Dec 2023 | 79.58 | 79.58 | 79.58 | 79.58 | 75.36 | - |
14 Dec 2023 | 78.97 | 78.97 | 78.97 | 78.97 | 74.78 | - |
13 Dec 2023 | 77.46 | 77.46 | 77.46 | 77.46 | 73.35 | - |
12 Dec 2023 | 77.89 | 77.89 | 77.89 | 77.89 | 73.76 | - |
11 Dec 2023 | 77.86 | 77.86 | 77.86 | 77.86 | 73.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |