Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
30 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
29 Apr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
26 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
25 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
24 Apr 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
23 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
22 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
19 Apr 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
18 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
17 Apr 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
16 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
15 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
12 Apr 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
11 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
10 Apr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
09 Apr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
08 Apr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
05 Apr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
04 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
03 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
02 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
01 Apr 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
28 Mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
27 Mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
26 Mar 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
25 Mar 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
22 Mar 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
21 Mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
20 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
19 Mar 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
18 Mar 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
15 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
14 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
13 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
13 Mar 2024 | 0.21 Dividend | |||||
12 Mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.95 | - |
11 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.19 | - |
08 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.44 | - |
07 Mar 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.13 | - |
06 Mar 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.00 | - |
05 Mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.45 | - |
04 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.45 | - |
01 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.33 | - |
29 Feb 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.24 | - |
28 Feb 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.85 | - |
27 Feb 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.01 | - |
26 Feb 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 75.92 | - |
23 Feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.00 | - |
22 Feb 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.09 | - |
21 Feb 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.53 | - |
20 Feb 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.48 | - |
16 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.84 | - |
15 Feb 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.09 | - |
14 Feb 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.52 | - |
13 Feb 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.67 | - |
12 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.84 | - |
09 Feb 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 74.83 | - |
08 Feb 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.36 | - |
07 Feb 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.09 | - |
06 Feb 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.47 | - |
05 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.32 | - |
02 Feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.62 | - |
01 Feb 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 72.93 | - |
31 Jan 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.03 | - |
30 Jan 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.04 | - |
29 Jan 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.13 | - |
26 Jan 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.52 | - |
25 Jan 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.49 | - |
24 Jan 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.20 | - |
23 Jan 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.92 | - |
22 Jan 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.87 | - |
19 Jan 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.73 | - |
18 Jan 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.93 | - |
17 Jan 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.30 | - |
16 Jan 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.73 | - |
12 Jan 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.12 | - |
11 Jan 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.02 | - |
10 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.00 | - |
09 Jan 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.73 | - |
08 Jan 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.87 | - |
05 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.01 | - |
04 Jan 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.98 | - |
03 Jan 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.02 | - |
02 Jan 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.72 | - |
29 Dec 2023 | 71.44 | 71.44 | 71.44 | 71.44 | 71.25 | - |
28 Dec 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 71.47 | - |
27 Dec 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.48 | - |
26 Dec 2023 | 71.46 | 71.46 | 71.46 | 71.46 | 71.27 | - |
22 Dec 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 70.92 | - |
21 Dec 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 70.73 | - |
20 Dec 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 69.87 | - |
19 Dec 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 70.96 | - |
18 Dec 2023 | 70.63 | 70.63 | 70.63 | 70.63 | 70.44 | - |
15 Dec 2023 | 70.31 | 70.31 | 70.31 | 70.31 | 70.12 | - |
15 Dec 2023 | 0.366 Dividend | |||||
15 Dec 2023 | 2.657 Capital gain | |||||
14 Dec 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 70.19 | - |
13 Dec 2023 | 72.94 | 72.94 | 72.94 | 72.94 | 69.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |