Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 24 |
29 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
26 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
25 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
24 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
23 Apr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
22 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
19 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
18 Apr 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
17 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
16 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
15 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
12 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
11 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
10 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
09 Apr 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
08 Apr 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
05 Apr 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
04 Apr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
03 Apr 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
02 Apr 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
28 Mar 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
27 Mar 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
26 Mar 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
25 Mar 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
22 Mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
21 Mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
20 Mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
19 Mar 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
18 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
15 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
14 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
13 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
12 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
11 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
08 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
07 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
06 Mar 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
05 Mar 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
04 Mar 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
01 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
01 Mar 2024 | 0.11 Dividend | |||||
29 Feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.41 | - |
28 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.59 | - |
27 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.59 | - |
26 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.59 | - |
23 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.59 | - |
22 Feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.75 | - |
21 Feb 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.17 | - |
20 Feb 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.17 | - |
19 Feb 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.01 | - |
16 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.93 | - |
15 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.93 | - |
14 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.91 | - |
13 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.50 | - |
12 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.50 | - |
09 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.50 | - |
08 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.91 | - |
07 Feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.99 | - |
06 Feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.99 | - |
05 Feb 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.26 | - |
02 Feb 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.26 | - |
01 Feb 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.33 | - |
31 Jan 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.33 | - |
30 Jan 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.33 | - |
29 Jan 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.47 | - |
26 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.95 | - |
25 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.92 | - |
24 Jan 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.22 | - |
23 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.00 | - |
22 Jan 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.56 | - |
19 Jan 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.74 | - |
18 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.05 | - |
17 Jan 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.67 | - |
16 Jan 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.31 | - |
15 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.95 | - |
12 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.95 | - |
11 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.95 | - |
10 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.41 | - |
09 Jan 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.57 | - |
08 Jan 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.11 | - |
05 Jan 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.35 | - |
04 Jan 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.89 | - |
03 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.19 | - |
02 Jan 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.75 | - |
29 Dec 2023 | 63.44 | 63.58 | 63.44 | 63.58 | 63.49 | - |
28 Dec 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.35 | - |
27 Dec 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 63.57 | - |
22 Dec 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 63.57 | - |
21 Dec 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.75 | - |
20 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | - |
19 Dec 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.61 | - |
18 Dec 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.61 | - |
15 Dec 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.61 | - |
15 Dec 2023 | 0.5 Dividend | |||||
14 Dec 2023 | 67.38 | 67.38 | 67.38 | 67.38 | 66.79 | - |
13 Dec 2023 | 67.52 | 67.52 | 67.52 | 67.52 | 66.93 | - |
12 Dec 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 66.49 | - |
11 Dec 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 65.58 | - |
08 Dec 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 65.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |