Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 60 |
18 Apr 2024 | 0.23 Dividend | |||||
17 Apr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 74.85 | - |
16 Apr 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.05 | - |
15 Apr 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.83 | - |
12 Apr 2024 | 76.38 | 76.42 | 76.22 | 76.22 | 75.99 | 60 |
11 Apr 2024 | 76.46 | 76.86 | 76.46 | 76.86 | 76.62 | 1 |
10 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.64 | - |
09 Apr 2024 | 76.40 | 76.58 | 76.40 | 76.58 | 76.35 | - |
08 Apr 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.54 | - |
05 Apr 2024 | 76.22 | 76.24 | 76.22 | 76.24 | 76.01 | 124 |
04 Apr 2024 | 76.78 | 76.80 | 76.78 | 76.80 | 76.56 | - |
03 Apr 2024 | 77.00 | 77.00 | 76.86 | 76.86 | 76.62 | 197 |
02 Apr 2024 | 79.22 | 79.22 | 77.12 | 77.12 | 76.88 | 8 |
28 Mar 2024 | 78.26 | 79.18 | 78.26 | 79.18 | 78.94 | 1 |
27 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.97 | - |
26 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.77 | - |
25 Mar 2024 | 77.24 | 77.24 | 77.22 | 77.22 | 76.98 | 131 |
22 Mar 2024 | 77.20 | 77.80 | 77.20 | 77.20 | 76.96 | 68 |
21 Mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 74.91 | - |
20 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.75 | - |
19 Mar 2024 | 73.94 | 74.00 | 73.94 | 74.00 | 73.77 | - |
18 Mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.55 | - |
15 Mar 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.53 | - |
14 Mar 2024 | 74.80 | 74.80 | 74.50 | 74.50 | 74.27 | 185 |
13 Mar 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.51 | - |
12 Mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.85 | - |
11 Mar 2024 | 73.80 | 73.80 | 73.78 | 73.78 | 73.55 | - |
08 Mar 2024 | 74.18 | 75.00 | 74.18 | 75.00 | 74.77 | 120 |
07 Mar 2024 | 72.22 | 72.22 | 72.20 | 72.20 | 71.98 | - |
06 Mar 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.84 | - |
05 Mar 2024 | 71.86 | 71.96 | 71.86 | 71.96 | 71.74 | 70 |
04 Mar 2024 | 71.80 | 72.54 | 71.80 | 72.54 | 72.32 | 278 |
01 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.58 | - |
29 Feb 2024 | 70.44 | 70.94 | 70.44 | 70.94 | 70.72 | 11 |
28 Feb 2024 | 70.32 | 70.96 | 70.32 | 70.96 | 70.74 | 45 |
27 Feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.43 | - |
26 Feb 2024 | 70.52 | 70.52 | 70.42 | 70.42 | 70.20 | 20 |
23 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.09 | - |
22 Feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.49 | - |
21 Feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.49 | - |
20 Feb 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 68.91 | - |
19 Feb 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.97 | - |
16 Feb 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.41 | - |
15 Feb 2024 | 69.62 | 69.62 | 69.40 | 69.40 | 69.19 | - |
14 Feb 2024 | 68.70 | 68.82 | 68.70 | 68.82 | 68.61 | - |
13 Feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.35 | - |
12 Feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.37 | 2 |
09 Feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.53 | - |
08 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.25 | - |
07 Feb 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.87 | - |
06 Feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 66.83 | - |
05 Feb 2024 | 68.10 | 68.10 | 67.40 | 67.40 | 67.19 | 75 |
02 Feb 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.21 | - |
01 Feb 2024 | 67.54 | 68.00 | 67.54 | 68.00 | 67.79 | 30 |
31 Jan 2024 | 67.10 | 68.14 | 67.10 | 68.14 | 67.93 | 4 |
30 Jan 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.11 | - |
29 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.26 | - |
26 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.96 | - |
25 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.60 | - |
24 Jan 2024 | 65.90 | 65.90 | 65.84 | 65.84 | 65.64 | - |
23 Jan 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.16 | - |
22 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.00 | - |
19 Jan 2024 | 64.64 | 64.64 | 64.48 | 64.48 | 64.28 | - |
18 Jan 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.39 | - |
18 Jan 2024 | 0.23 Dividend | |||||
17 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.11 | - |
16 Jan 2024 | 64.28 | 64.58 | 64.28 | 64.58 | 64.15 | 10 |
15 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.49 | - |
12 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.49 | - |
11 Jan 2024 | 64.24 | 65.18 | 64.24 | 65.18 | 64.75 | - |
10 Jan 2024 | 63.14 | 64.14 | 63.14 | 64.00 | 63.58 | 2 |
09 Jan 2024 | 63.38 | 63.92 | 63.38 | 63.92 | 63.50 | 80 |
08 Jan 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.83 | - |
05 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.36 | - |
04 Jan 2024 | 62.26 | 62.38 | 62.26 | 62.38 | 61.97 | - |
03 Jan 2024 | 64.36 | 64.40 | 64.36 | 64.40 | 63.97 | - |
02 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.27 | - |
29 Dec 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 65.27 | - |
28 Dec 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 64.95 | - |
27 Dec 2023 | 65.48 | 65.48 | 65.48 | 65.48 | 65.05 | - |
22 Dec 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 63.91 | - |
21 Dec 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 63.91 | - |
20 Dec 2023 | 64.78 | 64.78 | 64.78 | 64.78 | 64.35 | - |
19 Dec 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 63.50 | - |
18 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.37 | - |
15 Dec 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.15 | - |
14 Dec 2023 | 62.84 | 65.00 | 62.84 | 65.00 | 64.57 | - |
13 Dec 2023 | 62.94 | 62.94 | 62.94 | 62.94 | 62.52 | - |
12 Dec 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 61.77 | - |
11 Dec 2023 | 62.32 | 62.80 | 62.32 | 62.80 | 62.38 | 10 |
08 Dec 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.19 | - |
07 Dec 2023 | 61.38 | 61.42 | 61.38 | 61.42 | 61.01 | - |
06 Dec 2023 | 60.38 | 61.50 | 60.38 | 61.50 | 61.09 | - |
05 Dec 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 60.58 | - |
04 Dec 2023 | 60.60 | 60.60 | 60.60 | 60.60 | 60.20 | - |
01 Dec 2023 | 58.94 | 58.94 | 58.94 | 58.94 | 58.55 | - |
30 Nov 2023 | 57.96 | 59.18 | 57.96 | 59.18 | 58.79 | 12 |
29 Nov 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 57.30 | - |
28 Nov 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 57.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |