Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
22 Apr 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
19 Apr 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
18 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
17 Apr 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
16 Apr 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
15 Apr 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
12 Apr 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
11 Apr 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
10 Apr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
09 Apr 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
08 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
05 Apr 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
04 Apr 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
03 Apr 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
02 Apr 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
01 Apr 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
28 Mar 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
27 Mar 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
26 Mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
25 Mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
22 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
21 Mar 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
20 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
19 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
18 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
15 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
14 Mar 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
13 Mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
13 Mar 2024 | 0.025 Dividend | |||||
12 Mar 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.54 | - |
11 Mar 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.80 | - |
08 Mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.06 | - |
07 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.73 | - |
06 Mar 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.62 | - |
05 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.08 | - |
04 Mar 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.07 | - |
01 Mar 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.96 | - |
29 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.88 | - |
28 Feb 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.49 | - |
27 Feb 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.64 | - |
26 Feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.56 | - |
23 Feb 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.65 | - |
22 Feb 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.74 | - |
21 Feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.19 | - |
20 Feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.14 | - |
16 Feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.51 | - |
15 Feb 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.76 | - |
14 Feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.19 | - |
13 Feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.35 | - |
12 Feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.51 | - |
09 Feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.51 | - |
08 Feb 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.04 | - |
07 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.78 | - |
06 Feb 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.16 | - |
05 Feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.32 | - |
02 Feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.32 | - |
01 Feb 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.64 | - |
31 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.74 | - |
30 Jan 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.75 | - |
29 Jan 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.84 | - |
26 Jan 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.25 | - |
25 Jan 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.21 | - |
24 Jan 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.92 | - |
23 Jan 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.64 | - |
22 Jan 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.59 | - |
19 Jan 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.46 | - |
18 Jan 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.67 | - |
17 Jan 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.05 | - |
16 Jan 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.47 | - |
12 Jan 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.87 | - |
11 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.78 | - |
10 Jan 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.75 | - |
09 Jan 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.49 | - |
08 Jan 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.63 | - |
05 Jan 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.78 | - |
04 Jan 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.75 | - |
03 Jan 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.79 | - |
02 Jan 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.49 | - |
29 Dec 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 71.02 | - |
28 Dec 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.25 | - |
27 Dec 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.25 | - |
26 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.05 | - |
22 Dec 2023 | 70.74 | 70.74 | 70.74 | 70.74 | 70.72 | - |
21 Dec 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 70.52 | - |
20 Dec 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.67 | - |
19 Dec 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.75 | - |
18 Dec 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 70.24 | - |
15 Dec 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 69.92 | - |
15 Dec 2023 | 0.197 Dividend | |||||
15 Dec 2023 | 2.657 Capital gain | |||||
14 Dec 2023 | 72.87 | 72.87 | 72.87 | 72.87 | 69.99 | - |
13 Dec 2023 | 72.42 | 72.42 | 72.42 | 72.42 | 69.56 | - |
12 Dec 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 68.54 | - |
11 Dec 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 68.08 | - |
08 Dec 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 67.48 | - |
07 Dec 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 67.08 | - |
06 Dec 2023 | 69.36 | 69.36 | 69.36 | 69.36 | 66.62 | - |
05 Dec 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 67.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |