Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
25 Apr 2024 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | 40 |
24 Apr 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
23 Apr 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
22 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
19 Apr 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
18 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
17 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
16 Apr 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
15 Apr 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
12 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
12 Apr 2024 | 0.255 Dividend | |||||
11 Apr 2024 | 84.48 | 84.48 | 84.26 | 84.26 | 84.00 | 354 |
10 Apr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.52 | - |
09 Apr 2024 | 84.22 | 85.82 | 84.22 | 85.82 | 85.56 | 50 |
08 Apr 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.47 | - |
05 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.25 | - |
04 Apr 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 83.97 | - |
03 Apr 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.00 | - |
02 Apr 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 84.80 | - |
28 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.94 | - |
27 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.24 | - |
26 Mar 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.14 | - |
25 Mar 2024 | 86.26 | 87.54 | 86.26 | 87.54 | 87.28 | 100 |
22 Mar 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.16 | - |
21 Mar 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.36 | - |
20 Mar 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.18 | - |
19 Mar 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.61 | - |
18 Mar 2024 | 85.04 | 86.06 | 85.04 | 86.06 | 85.80 | 50 |
15 Mar 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 84.78 | - |
14 Mar 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 84.78 | - |
13 Mar 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 83.99 | - |
12 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.67 | - |
11 Mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.45 | - |
08 Mar 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.30 | - |
07 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.35 | - |
06 Mar 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.67 | - |
05 Mar 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.05 | - |
04 Mar 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 82.91 | - |
01 Mar 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.49 | - |
29 Feb 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.93 | - |
28 Feb 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.59 | - |
27 Feb 2024 | 81.94 | 81.96 | 81.94 | 81.96 | 81.71 | - |
26 Feb 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.33 | - |
23 Feb 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.87 | - |
22 Feb 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 80.89 | - |
21 Feb 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.32 | - |
20 Feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.64 | - |
19 Feb 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.73 | - |
16 Feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.21 | - |
15 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.45 | - |
14 Feb 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.77 | - |
13 Feb 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.71 | - |
12 Feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.60 | - |
09 Feb 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.42 | - |
08 Feb 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 79.98 | - |
07 Feb 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.68 | - |
06 Feb 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.98 | - |
05 Feb 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.52 | - |
02 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.66 | - |
01 Feb 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.10 | - |
31 Jan 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.28 | - |
30 Jan 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.48 | - |
29 Jan 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.11 | - |
26 Jan 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.87 | - |
25 Jan 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.41 | - |
24 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.31 | - |
23 Jan 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.39 | - |
22 Jan 2024 | 77.24 | 77.32 | 77.24 | 77.32 | 77.09 | 150 |
19 Jan 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.81 | - |
19 Jan 2024 | 0.255 Dividend | |||||
18 Jan 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.20 | - |
17 Jan 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.15 | - |
16 Jan 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 75.85 | - |
15 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.32 | - |
12 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.32 | - |
11 Jan 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 74.76 | - |
10 Jan 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 74.88 | - |
09 Jan 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.10 | - |
08 Jan 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.48 | - |
05 Jan 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.06 | - |
04 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.92 | - |
03 Jan 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.55 | - |
02 Jan 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.46 | - |
29 Dec 2023 | 77.76 | 77.82 | 77.76 | 77.82 | 77.32 | 12 |
28 Dec 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 76.95 | - |
27 Dec 2023 | 77.92 | 77.92 | 77.92 | 77.92 | 77.42 | - |
22 Dec 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.41 | - |
21 Dec 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 76.61 | - |
20 Dec 2023 | 77.42 | 78.90 | 77.42 | 78.90 | 78.40 | 150 |
19 Dec 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 76.73 | - |
18 Dec 2023 | 77.36 | 77.36 | 77.36 | 77.36 | 76.87 | - |
15 Dec 2023 | 77.38 | 77.38 | 77.38 | 77.38 | 76.89 | - |
14 Dec 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 75.91 | - |
13 Dec 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 75.77 | - |
12 Dec 2023 | 76.14 | 76.14 | 76.14 | 76.14 | 75.65 | - |
11 Dec 2023 | 76.02 | 76.02 | 76.02 | 76.02 | 75.53 | - |
08 Dec 2023 | 75.52 | 75.52 | 75.52 | 75.52 | 75.04 | - |
07 Dec 2023 | 75.48 | 75.48 | 75.48 | 75.48 | 75.00 | - |
06 Dec 2023 | 74.94 | 74.94 | 74.94 | 74.94 | 74.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |