Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
01 May 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
30 Apr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
29 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
26 Apr 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
25 Apr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
24 Apr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
23 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
22 Apr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
19 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
18 Apr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
17 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
16 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
15 Apr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
12 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
11 Apr 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
10 Apr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
09 Apr 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
08 Apr 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
05 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
04 Apr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
03 Apr 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
02 Apr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
01 Apr 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
28 Mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
27 Mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
26 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
25 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
22 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
21 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
20 Mar 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
19 Mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
18 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
15 Mar 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
14 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
13 Mar 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
12 Mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
11 Mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
08 Mar 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
07 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
06 Mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
05 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
04 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
01 Mar 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
29 Feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
28 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
27 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
26 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
23 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
22 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
21 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
20 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
16 Feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
15 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
14 Feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
13 Feb 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
12 Feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
09 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
08 Feb 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
07 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
06 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
05 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
02 Feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
01 Feb 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
31 Jan 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
30 Jan 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
29 Jan 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
26 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
25 Jan 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
24 Jan 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
23 Jan 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
22 Jan 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
19 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
18 Jan 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
17 Jan 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
16 Jan 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
12 Jan 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
11 Jan 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
10 Jan 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
09 Jan 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
08 Jan 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
05 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
04 Jan 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
03 Jan 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
02 Jan 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
29 Dec 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
28 Dec 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
27 Dec 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
26 Dec 2023 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
22 Dec 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
21 Dec 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
20 Dec 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
19 Dec 2023 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
18 Dec 2023 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
15 Dec 2023 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
14 Dec 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
14 Dec 2023 | 0.357 Dividend | |||||
13 Dec 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 67.65 | - |
12 Dec 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 65.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |