Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 75.10 | 75.34 | 75.10 | 75.32 | 75.32 | - |
02 May 2024 | 74.64 | 75.98 | 74.64 | 74.74 | 74.74 | 12 |
30 Apr 2024 | 75.94 | 75.94 | 74.58 | 74.58 | 74.58 | - |
29 Apr 2024 | 76.58 | 76.76 | 75.82 | 75.82 | 75.82 | - |
26 Apr 2024 | 77.46 | 77.46 | 77.24 | 77.24 | 77.24 | - |
25 Apr 2024 | 82.46 | 82.46 | 77.00 | 77.10 | 77.10 | 470 |
24 Apr 2024 | 83.26 | 85.16 | 82.48 | 82.48 | 82.48 | 18 |
23 Apr 2024 | 82.16 | 83.08 | 82.02 | 83.08 | 83.08 | - |
22 Apr 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
19 Apr 2024 | 81.64 | 82.16 | 81.64 | 82.16 | 82.16 | - |
18 Apr 2024 | 82.32 | 82.72 | 82.10 | 82.12 | 82.12 | - |
17 Apr 2024 | 83.28 | 84.48 | 82.32 | 82.32 | 82.32 | 21 |
16 Apr 2024 | 83.34 | 83.34 | 82.68 | 83.24 | 83.24 | - |
15 Apr 2024 | 83.52 | 83.90 | 83.14 | 83.14 | 83.14 | - |
12 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
12 Apr 2024 | 0.255 Dividend | |||||
11 Apr 2024 | 84.58 | 84.58 | 84.34 | 84.40 | 84.15 | - |
10 Apr 2024 | 84.90 | 84.90 | 84.82 | 84.82 | 84.56 | - |
09 Apr 2024 | 84.40 | 84.40 | 84.06 | 84.06 | 83.81 | - |
08 Apr 2024 | 84.02 | 84.06 | 84.02 | 84.06 | 83.81 | - |
05 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.45 | - |
04 Apr 2024 | 84.36 | 85.72 | 84.36 | 84.62 | 84.36 | 79 |
03 Apr 2024 | 84.54 | 85.66 | 84.50 | 84.50 | 84.24 | 125 |
02 Apr 2024 | 85.32 | 86.72 | 85.26 | 85.26 | 85.00 | 172 |
28 Mar 2024 | 86.32 | 86.48 | 86.32 | 86.48 | 86.22 | - |
27 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.44 | - |
26 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.44 | - |
25 Mar 2024 | 86.46 | 86.54 | 86.24 | 86.24 | 85.98 | - |
22 Mar 2024 | 86.70 | 86.88 | 86.38 | 86.66 | 86.40 | - |
21 Mar 2024 | 84.76 | 86.20 | 84.76 | 86.20 | 85.94 | - |
20 Mar 2024 | 84.50 | 85.90 | 84.50 | 85.90 | 85.64 | 30 |
19 Mar 2024 | 83.92 | 84.46 | 83.92 | 84.46 | 84.20 | - |
18 Mar 2024 | 85.36 | 85.94 | 84.06 | 84.06 | 83.81 | 100 |
15 Mar 2024 | 85.14 | 85.22 | 85.14 | 85.22 | 84.96 | - |
14 Mar 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 84.98 | - |
13 Mar 2024 | 84.38 | 86.18 | 84.26 | 84.90 | 84.64 | 10 |
12 Mar 2024 | 84.26 | 84.66 | 84.22 | 84.54 | 84.28 | - |
11 Mar 2024 | 83.92 | 83.94 | 83.88 | 83.88 | 83.63 | - |
08 Mar 2024 | 84.72 | 84.72 | 84.28 | 84.28 | 84.03 | - |
07 Mar 2024 | 83.70 | 84.74 | 83.70 | 84.64 | 84.38 | - |
06 Mar 2024 | 83.06 | 84.00 | 83.04 | 83.68 | 83.43 | - |
05 Mar 2024 | 83.46 | 83.48 | 82.76 | 83.08 | 82.83 | - |
04 Mar 2024 | 83.30 | 84.34 | 83.30 | 83.58 | 83.33 | - |
01 Mar 2024 | 83.92 | 83.92 | 83.62 | 83.62 | 83.37 | - |
29 Feb 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.11 | - |
28 Feb 2024 | 82.04 | 82.12 | 81.78 | 82.12 | 81.87 | - |
27 Feb 2024 | 82.06 | 82.26 | 82.06 | 82.18 | 81.93 | - |
26 Feb 2024 | 82.62 | 82.62 | 81.96 | 81.96 | 81.71 | - |
23 Feb 2024 | 82.28 | 82.38 | 82.28 | 82.38 | 82.13 | - |
22 Feb 2024 | 81.42 | 81.78 | 81.28 | 81.78 | 81.53 | - |
21 Feb 2024 | 80.72 | 80.72 | 80.62 | 80.62 | 80.38 | - |
20 Feb 2024 | 80.94 | 80.94 | 79.96 | 80.70 | 80.46 | - |
19 Feb 2024 | 81.14 | 82.46 | 81.14 | 82.46 | 82.21 | 10 |
16 Feb 2024 | 81.58 | 81.58 | 81.30 | 81.30 | 81.05 | - |
15 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.55 | - |
14 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.85 | - |
13 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.84 | - |
12 Feb 2024 | 80.96 | 82.40 | 80.96 | 82.40 | 82.15 | 6 |
09 Feb 2024 | 80.78 | 81.02 | 80.78 | 81.02 | 80.78 | - |
08 Feb 2024 | 80.34 | 80.72 | 80.20 | 80.72 | 80.48 | - |
07 Feb 2024 | 80.10 | 80.78 | 79.86 | 80.78 | 80.54 | - |
06 Feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.18 | - |
05 Feb 2024 | 79.88 | 79.94 | 79.28 | 79.28 | 79.04 | - |
02 Feb 2024 | 79.00 | 79.18 | 78.86 | 78.86 | 78.62 | - |
01 Feb 2024 | 78.62 | 78.72 | 78.62 | 78.72 | 78.48 | - |
31 Jan 2024 | 79.78 | 79.78 | 78.54 | 78.54 | 78.30 | - |
30 Jan 2024 | 78.04 | 78.04 | 77.74 | 77.74 | 77.51 | - |
29 Jan 2024 | 78.84 | 78.84 | 77.62 | 77.62 | 77.39 | 3 |
26 Jan 2024 | 77.46 | 77.46 | 77.04 | 77.14 | 76.91 | - |
25 Jan 2024 | 76.72 | 77.90 | 76.72 | 76.78 | 76.55 | 15 |
24 Jan 2024 | 77.74 | 77.74 | 76.50 | 76.50 | 76.27 | - |
23 Jan 2024 | 77.84 | 78.34 | 77.84 | 77.94 | 77.70 | - |
22 Jan 2024 | 77.42 | 78.22 | 77.42 | 77.98 | 77.74 | - |
19 Jan 2024 | 77.36 | 78.68 | 76.56 | 76.56 | 76.33 | 15 |
19 Jan 2024 | 0.255 Dividend | |||||
18 Jan 2024 | 75.86 | 77.50 | 75.86 | 77.50 | 77.01 | - |
17 Jan 2024 | 76.76 | 76.76 | 76.20 | 76.20 | 75.72 | - |
16 Jan 2024 | 76.60 | 76.60 | 76.38 | 76.38 | 75.90 | - |
15 Jan 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.10 | - |
12 Jan 2024 | 76.00 | 76.18 | 76.00 | 76.18 | 75.70 | - |
11 Jan 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 74.94 | - |
10 Jan 2024 | 75.44 | 75.44 | 75.40 | 75.40 | 74.92 | - |
09 Jan 2024 | 75.68 | 75.74 | 75.54 | 75.74 | 75.26 | - |
08 Jan 2024 | 75.34 | 76.32 | 75.22 | 75.28 | 74.81 | 10 |
05 Jan 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.16 | - |
04 Jan 2024 | 75.58 | 75.76 | 75.58 | 75.70 | 75.22 | - |
03 Jan 2024 | 77.18 | 77.18 | 75.56 | 75.56 | 75.08 | - |
02 Jan 2024 | 77.94 | 78.06 | 77.52 | 77.52 | 77.03 | - |
29 Dec 2023 | 77.90 | 77.90 | 77.80 | 77.80 | 77.31 | - |
28 Dec 2023 | 77.70 | 77.70 | 77.58 | 77.58 | 77.09 | - |
27 Dec 2023 | 78.00 | 78.00 | 77.54 | 77.54 | 77.05 | 32 |
22 Dec 2023 | 77.14 | 78.20 | 77.14 | 77.50 | 77.01 | 20 |
21 Dec 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 76.91 | - |
20 Dec 2023 | 77.58 | 77.90 | 77.58 | 77.90 | 77.41 | 280 |
19 Dec 2023 | 77.48 | 77.48 | 77.48 | 77.48 | 76.99 | - |
18 Dec 2023 | 77.36 | 78.78 | 77.36 | 77.58 | 77.09 | 12 |
15 Dec 2023 | 77.46 | 77.52 | 77.46 | 77.52 | 77.03 | - |
14 Dec 2023 | 76.58 | 76.58 | 76.58 | 76.58 | 76.10 | - |
13 Dec 2023 | 76.32 | 76.32 | 76.20 | 76.20 | 75.72 | - |
12 Dec 2023 | 76.34 | 76.42 | 76.22 | 76.22 | 75.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |