Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 125 |
03 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
02 May 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
30 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
29 Apr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
26 Apr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
25 Apr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
24 Apr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
23 Apr 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
23 Apr 2024 | 1.85 Dividend | |||||
22 Apr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 70.53 | - |
19 Apr 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 69.79 | - |
18 Apr 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 69.79 | - |
17 Apr 2024 | 70.82 | 71.40 | 70.82 | 71.40 | 69.58 | 125 |
16 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 69.44 | - |
15 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 70.00 | - |
12 Apr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 70.74 | - |
11 Apr 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 71.11 | 14 |
10 Apr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 70.37 | - |
09 Apr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 70.53 | - |
08 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 70.67 | - |
05 Apr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 71.31 | - |
04 Apr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 72.32 | - |
03 Apr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 73.39 | - |
02 Apr 2024 | 74.34 | 76.14 | 74.34 | 76.14 | 74.19 | 360 |
28 Mar 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 72.52 | - |
27 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 72.01 | - |
26 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 71.72 | - |
25 Mar 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 70.18 | - |
22 Mar 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.78 | - |
21 Mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 69.89 | - |
20 Mar 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 70.98 | - |
19 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.70 | - |
18 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 72.46 | - |
15 Mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 72.25 | - |
14 Mar 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 73.30 | - |
13 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 73.06 | - |
12 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 71.82 | - |
11 Mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 70.28 | - |
08 Mar 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 69.79 | - |
07 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.21 | - |
06 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 68.07 | 1 |
05 Mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.79 | - |
04 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 70.57 | - |
01 Mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 67.68 | - |
29 Feb 2024 | 68.86 | 68.86 | 68.80 | 68.80 | 67.04 | 100 |
28 Feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 67.78 | - |
27 Feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 67.88 | - |
26 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 68.09 | - |
23 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 69.07 | - |
22 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 69.65 | - |
21 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 69.38 | - |
20 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 68.48 | - |
19 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.21 | - |
16 Feb 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 68.39 | - |
15 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.21 | - |
14 Feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 68.68 | - |
13 Feb 2024 | 70.66 | 70.66 | 70.60 | 70.60 | 68.80 | 70 |
12 Feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 68.97 | - |
09 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 69.15 | - |
08 Feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 69.24 | - |
07 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 69.38 | - |
06 Feb 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 69.71 | - |
05 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.02 | - |
02 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 69.07 | - |
01 Feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 69.13 | - |
31 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 69.48 | - |
30 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 69.93 | - |
29 Jan 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 69.65 | - |
26 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 69.48 | - |
25 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.36 | - |
24 Jan 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 69.75 | - |
23 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 69.87 | - |
22 Jan 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 70.74 | - |
19 Jan 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.84 | - |
18 Jan 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 70.69 | - |
17 Jan 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 71.17 | - |
16 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 71.82 | - |
15 Jan 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 72.19 | - |
12 Jan 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 72.19 | - |
11 Jan 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 72.13 | - |
10 Jan 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 71.41 | - |
09 Jan 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 71.21 | - |
08 Jan 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 70.82 | - |
05 Jan 2024 | 73.00 | 73.00 | 72.96 | 72.96 | 71.10 | 80 |
04 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 71.60 | - |
03 Jan 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 71.17 | - |
02 Jan 2024 | 72.72 | 73.30 | 72.72 | 73.30 | 71.43 | 70 |
29 Dec 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 70.41 | - |
28 Dec 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 70.78 | - |
27 Dec 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 70.74 | - |
22 Dec 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 70.41 | - |
21 Dec 2023 | 72.22 | 72.22 | 72.22 | 72.22 | 70.37 | - |
20 Dec 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 70.55 | - |
19 Dec 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 70.71 | - |
18 Dec 2023 | 72.04 | 72.90 | 72.04 | 72.90 | 71.04 | 30 |
15 Dec 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 71.37 | - |
14 Dec 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 71.95 | - |
13 Dec 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 71.43 | - |
12 Dec 2023 | 73.08 | 73.08 | 73.08 | 73.08 | 71.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |