Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
02 May 2024 | 77.20 | 81.75 | 77.20 | 80.65 | 80.65 | - |
30 Apr 2024 | 77.20 | 80.85 | 77.20 | 79.75 | 79.75 | - |
29 Apr 2024 | 77.20 | 80.05 | 77.20 | 79.45 | 79.45 | - |
26 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
25 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
24 Apr 2024 | 79.70 | 79.95 | 79.00 | 79.35 | 79.35 | - |
23 Apr 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
22 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
19 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
18 Apr 2024 | 78.10 | 78.30 | 78.10 | 78.30 | 78.30 | 50 |
17 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
16 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
15 Apr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
12 Apr 2024 | 76.90 | 79.85 | 76.90 | 79.20 | 79.20 | - |
11 Apr 2024 | 75.05 | 79.00 | 75.05 | 79.00 | 79.00 | - |
11 Apr 2024 | 0.808 Dividend | |||||
10 Apr 2024 | 76.00 | 78.40 | 76.00 | 77.70 | 76.89 | - |
09 Apr 2024 | 75.90 | 78.05 | 75.90 | 78.05 | 77.24 | - |
08 Apr 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 77.19 | 600 |
05 Apr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 77.88 | 1,000 |
04 Apr 2024 | 79.00 | 79.00 | 78.80 | 78.80 | 77.98 | 100 |
03 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.17 | 100 |
02 Apr 2024 | 80.00 | 80.70 | 80.00 | 80.70 | 79.86 | 200 |
28 Mar 2024 | 78.34 | 79.62 | 78.34 | 79.62 | 78.79 | - |
27 Mar 2024 | 78.70 | 79.78 | 78.34 | 78.70 | 77.88 | - |
26 Mar 2024 | 78.70 | 80.16 | 78.70 | 79.58 | 78.75 | - |
25 Mar 2024 | 78.70 | 82.58 | 78.70 | 82.58 | 81.72 | 150 |
22 Mar 2024 | 79.94 | 81.50 | 79.94 | 81.50 | 80.65 | - |
21 Mar 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 79.58 | - |
20 Mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 79.74 | - |
19 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.17 | - |
18 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.35 | - |
15 Mar 2024 | 78.94 | 83.22 | 78.94 | 83.22 | 82.35 | 15 |
14 Mar 2024 | 78.60 | 82.02 | 78.60 | 82.02 | 81.17 | - |
13 Mar 2024 | 80.38 | 80.38 | 78.60 | 78.60 | 77.78 | 20 |
12 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 77.92 | - |
11 Mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.25 | - |
08 Mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 78.75 | - |
07 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.15 | - |
06 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.19 | - |
05 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.18 | - |
04 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.13 | 4 |
01 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.15 | - |
29 Feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.15 | - |
28 Feb 2024 | 78.00 | 81.38 | 78.00 | 79.34 | 78.51 | 150 |
27 Feb 2024 | 78.00 | 79.54 | 78.00 | 79.44 | 78.61 | - |
26 Feb 2024 | 84.10 | 84.10 | 81.72 | 81.72 | 80.87 | 231 |
23 Feb 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 76.65 | - |
22 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 77.72 | - |
21 Feb 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 75.72 | - |
20 Feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.20 | - |
19 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.22 | - |
16 Feb 2024 | 76.96 | 77.90 | 76.36 | 76.36 | 75.57 | - |
15 Feb 2024 | 81.36 | 81.36 | 79.10 | 79.58 | 78.75 | - |
14 Feb 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 77.53 | - |
13 Feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.78 | - |
12 Feb 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 77.53 | - |
09 Feb 2024 | 80.28 | 80.72 | 80.28 | 80.72 | 79.88 | - |
08 Feb 2024 | 77.76 | 81.00 | 77.76 | 81.00 | 80.16 | - |
07 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.17 | - |
06 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.17 | - |
05 Feb 2024 | 79.00 | 81.50 | 79.00 | 81.50 | 80.65 | 12 |
02 Feb 2024 | 82.00 | 83.00 | 81.74 | 81.74 | 80.89 | 152 |
01 Feb 2024 | 81.56 | 83.56 | 81.56 | 83.56 | 82.69 | 120 |
31 Jan 2024 | 81.54 | 81.72 | 80.38 | 81.72 | 80.87 | - |
30 Jan 2024 | 77.66 | 81.12 | 77.66 | 81.12 | 80.28 | - |
29 Jan 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 81.82 | 1 |
26 Jan 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 75.96 | - |
25 Jan 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 75.96 | - |
24 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.18 | - |
23 Jan 2024 | 78.00 | 82.06 | 78.00 | 82.06 | 81.21 | 62 |
22 Jan 2024 | 74.74 | 79.60 | 74.74 | 79.60 | 78.77 | 60 |
19 Jan 2024 | 74.74 | 76.82 | 74.74 | 76.82 | 76.02 | - |
18 Jan 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.65 | - |
17 Jan 2024 | 74.74 | 75.32 | 74.74 | 75.32 | 74.54 | 126 |
16 Jan 2024 | 75.62 | 75.88 | 75.08 | 75.88 | 75.09 | - |
15 Jan 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 73.61 | - |
12 Jan 2024 | 75.18 | 75.18 | 74.38 | 74.38 | 73.61 | - |
11 Jan 2024 | 76.00 | 78.20 | 76.00 | 78.20 | 77.39 | 50 |
10 Jan 2024 | 74.64 | 79.32 | 74.64 | 79.32 | 78.50 | 250 |
09 Jan 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 73.86 | - |
08 Jan 2024 | 74.64 | 78.00 | 74.64 | 76.26 | 75.47 | 170 |
05 Jan 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 73.86 | - |
04 Jan 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 73.86 | 60 |
03 Jan 2024 | 75.32 | 76.72 | 74.64 | 74.64 | 73.86 | 2 |
02 Jan 2024 | 74.64 | 80.04 | 74.64 | 80.04 | 79.21 | 100 |
29 Dec 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 73.86 | - |
28 Dec 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 73.47 | - |
27 Dec 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 74.93 | - |
22 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.22 | - |
21 Dec 2023 | 71.42 | 77.32 | 71.42 | 77.32 | 76.52 | 5 |
20 Dec 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 70.68 | - |
19 Dec 2023 | 71.42 | 76.72 | 71.42 | 76.72 | 75.92 | 150 |
18 Dec 2023 | 71.42 | 73.60 | 71.42 | 73.60 | 72.83 | - |
15 Dec 2023 | 71.42 | 72.12 | 71.42 | 72.12 | 71.37 | - |
14 Dec 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 70.54 | - |
13 Dec 2023 | 72.06 | 72.06 | 72.06 | 72.06 | 71.31 | - |
12 Dec 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 70.91 | - |
11 Dec 2023 | 71.86 | 71.86 | 71.86 | 71.86 | 71.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |