Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
02 May 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
30 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
29 Apr 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
26 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
25 Apr 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
24 Apr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
23 Apr 2024 | 72.90 | 73.90 | 72.90 | 73.90 | 73.90 | 30 |
22 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
19 Apr 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
18 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
17 Apr 2024 | 72.80 | 74.45 | 72.80 | 74.45 | 74.45 | 49 |
16 Apr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
15 Apr 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
12 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
11 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
10 Apr 2024 | 76.35 | 77.40 | 76.30 | 76.30 | 76.30 | 115 |
09 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
08 Apr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
05 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
04 Apr 2024 | 75.80 | 76.80 | 75.80 | 76.80 | 76.80 | 8 |
03 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
02 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
28 Mar 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
27 Mar 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
26 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
25 Mar 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
22 Mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
21 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
20 Mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
19 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
18 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
15 Mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
14 Mar 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
14 Mar 2024 | 0.3 Dividend | |||||
13 Mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 73.84 | - |
12 Mar 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.55 | 4 |
11 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.90 | - |
08 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.39 | - |
07 Mar 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 73.94 | - |
06 Mar 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.54 | - |
05 Mar 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.95 | - |
04 Mar 2024 | 74.54 | 74.82 | 74.54 | 74.82 | 74.52 | 25 |
01 Mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.48 | - |
29 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.22 | - |
28 Feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 71.97 | - |
27 Feb 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.10 | - |
26 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.14 | - |
23 Feb 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.27 | - |
22 Feb 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.89 | - |
21 Feb 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 71.73 | - |
20 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.14 | - |
19 Feb 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.74 | - |
16 Feb 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.82 | - |
15 Feb 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.35 | - |
14 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.81 | - |
13 Feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | - |
12 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.00 | 125 |
09 Feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.17 | 15 |
08 Feb 2024 | 70.54 | 71.68 | 70.54 | 71.68 | 71.39 | 9 |
07 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.67 | - |
06 Feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.33 | - |
05 Feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.03 | 25 |
02 Feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.24 | - |
01 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.59 | - |
31 Jan 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.02 | - |
30 Jan 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.54 | - |
29 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | - |
26 Jan 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.24 | - |
25 Jan 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.57 | - |
24 Jan 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.78 | - |
23 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.19 | - |
22 Jan 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 74.78 | - |
19 Jan 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.38 | - |
18 Jan 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.46 | - |
17 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.23 | - |
16 Jan 2024 | 78.08 | 78.08 | 77.50 | 77.50 | 77.19 | - |
15 Jan 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.56 | - |
12 Jan 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.56 | - |
11 Jan 2024 | 77.22 | 77.38 | 77.22 | 77.38 | 77.07 | 159 |
10 Jan 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.00 | - |
09 Jan 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.46 | - |
08 Jan 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.93 | - |
05 Jan 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.33 | - |
04 Jan 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.53 | - |
03 Jan 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.23 | - |
02 Jan 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.47 | - |
29 Dec 2023 | 76.88 | 76.88 | 76.88 | 76.88 | 76.57 | - |
28 Dec 2023 | 76.74 | 76.74 | 76.74 | 76.74 | 76.43 | - |
28 Dec 2023 | 0.3 Dividend | |||||
27 Dec 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 77.47 | - |
22 Dec 2023 | 76.48 | 76.48 | 76.48 | 76.48 | 75.88 | - |
21 Dec 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 75.28 | - |
20 Dec 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 76.24 | - |
19 Dec 2023 | 69.72 | 69.94 | 69.72 | 69.94 | 69.39 | 75 |
18 Dec 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 69.31 | - |
15 Dec 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 70.66 | - |
14 Dec 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 70.42 | - |
13 Dec 2023 | 67.12 | 67.12 | 67.12 | 67.12 | 66.59 | - |
12 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 67.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |