Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 100 |
03 May 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
02 May 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
30 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
29 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
26 Apr 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
25 Apr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
24 Apr 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
23 Apr 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
22 Apr 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
19 Apr 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
18 Apr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
17 Apr 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
16 Apr 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
15 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
12 Apr 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
12 Apr 2024 | 0.255 Dividend | |||||
11 Apr 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.21 | - |
10 Apr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.52 | - |
09 Apr 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.05 | - |
08 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.53 | - |
05 Apr 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.39 | - |
04 Apr 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.54 | - |
03 Apr 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 83.93 | - |
02 Apr 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.07 | - |
28 Mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 85.88 | - |
27 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.24 | - |
26 Mar 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.26 | - |
25 Mar 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.02 | - |
22 Mar 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.22 | - |
21 Mar 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.42 | - |
20 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.15 | - |
19 Mar 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.53 | - |
18 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.68 | - |
15 Mar 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 84.76 | - |
14 Mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 84.80 | - |
13 Mar 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.03 | - |
12 Mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 83.81 | - |
11 Mar 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.57 | - |
08 Mar 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.38 | - |
07 Mar 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.31 | - |
06 Mar 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.73 | - |
05 Mar 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.03 | - |
04 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.01 | - |
01 Mar 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.61 | - |
29 Feb 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.95 | - |
28 Feb 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.65 | - |
27 Feb 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.69 | - |
26 Feb 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.27 | - |
23 Feb 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.87 | - |
22 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.76 | - |
21 Feb 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.32 | - |
20 Feb 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.58 | - |
19 Feb 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.78 | - |
16 Feb 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.33 | - |
15 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.45 | - |
14 Feb 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.80 | - |
13 Feb 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.72 | - |
12 Feb 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.62 | - |
09 Feb 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.48 | - |
08 Feb 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 79.94 | - |
07 Feb 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.64 | - |
06 Feb 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.12 | - |
05 Feb 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.52 | - |
02 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.06 | - |
01 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.12 | - |
31 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.96 | - |
30 Jan 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.59 | - |
29 Jan 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.15 | - |
26 Jan 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.79 | - |
25 Jan 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.29 | - |
24 Jan 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.51 | - |
23 Jan 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.47 | - |
22 Jan 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.09 | - |
19 Jan 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.91 | - |
19 Jan 2024 | 0.255 Dividend | |||||
18 Jan 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.26 | - |
17 Jan 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.09 | - |
16 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 75.89 | - |
15 Jan 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.26 | - |
12 Jan 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.26 | - |
11 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.82 | - |
10 Jan 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 74.90 | - |
09 Jan 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.18 | - |
08 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.72 | - |
05 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.00 | - |
04 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.92 | - |
03 Jan 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.53 | - |
02 Jan 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.44 | - |
29 Dec 2023 | 77.78 | 77.78 | 77.78 | 77.78 | 77.28 | - |
28 Dec 2023 | 77.52 | 77.52 | 77.52 | 77.52 | 77.03 | - |
27 Dec 2023 | 77.92 | 77.92 | 77.92 | 77.92 | 77.42 | - |
22 Dec 2023 | 77.08 | 77.08 | 77.08 | 77.08 | 76.59 | - |
21 Dec 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 76.65 | - |
20 Dec 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 76.95 | - |
19 Dec 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 76.81 | - |
18 Dec 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 76.91 | - |
15 Dec 2023 | 77.36 | 77.36 | 77.36 | 77.36 | 76.87 | - |
14 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.01 | - |
13 Dec 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 75.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |