Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 79.40 | 80.20 | 78.86 | 79.16 | 79.16 | 5,833 |
28 May 2024 | 80.54 | 80.72 | 79.50 | 80.54 | 80.54 | 69,569 |
24 May 2024 | 79.24 | 80.24 | 78.70 | 79.26 | 79.26 | 16,800 |
23 May 2024 | 78.98 | 79.50 | 78.30 | 79.03 | 79.03 | 11,484 |
22 May 2024 | 78.23 | 78.92 | 78.08 | 78.21 | 78.21 | 29,944 |
21 May 2024 | 78.75 | 79.20 | 77.94 | 78.77 | 78.77 | 45,080 |
20 May 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
17 May 2024 | 78.50 | 78.64 | 77.50 | 78.44 | 78.44 | 235,413 |
16 May 2024 | 79.55 | 79.64 | 78.44 | 79.41 | 79.41 | 15,650 |
15 May 2024 | 78.44 | 79.46 | 78.04 | 78.42 | 78.42 | 23,353 |
14 May 2024 | 77.57 | 78.60 | 77.16 | 77.62 | 77.62 | 13,618 |
13 May 2024 | 78.94 | 81.98 | 78.06 | 79.09 | 79.09 | 65,313 |
13 May 2024 | 2.8 Dividend | |||||
10 May 2024 | 80.56 | 81.64 | 80.16 | 80.16 | 77.36 | 29,538 |
09 May 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 76.99 | - |
08 May 2024 | 79.72 | 80.14 | 79.50 | 79.78 | 76.99 | 541,873 |
07 May 2024 | 79.47 | 79.52 | 78.66 | 79.47 | 76.69 | 36,165 |
03 May 2024 | 78.02 | 78.64 | 76.98 | 77.91 | 75.19 | 19,815 |
02 May 2024 | 76.67 | 77.37 | 77.37 | 76.69 | 74.01 | 21,297 |
01 May 2024 | 77.18 | 77.18 | 77.18 | 79.24 | 76.47 | 2,306 |
30 Apr 2024 | 79.17 | 79.22 | 77.06 | 79.24 | 76.47 | 128,953 |
29 Apr 2024 | 79.74 | 79.86 | 78.80 | 79.62 | 76.84 | 9,222 |
26 Apr 2024 | 78.67 | 79.40 | 78.00 | 78.71 | 75.96 | 50,554 |
25 Apr 2024 | 79.30 | 79.44 | 76.52 | 76.58 | 73.91 | 241,708 |
24 Apr 2024 | 78.88 | 79.72 | 78.70 | 78.73 | 75.98 | 58,789 |
23 Apr 2024 | 77.87 | 78.92 | 77.76 | 77.83 | 75.11 | 191,860 |
22 Apr 2024 | 78.08 | 78.60 | 76.50 | 78.02 | 75.29 | 146,612 |
19 Apr 2024 | 76.92 | 78.40 | 76.30 | 76.56 | 73.89 | 506,495 |
18 Apr 2024 | 78.61 | 78.75 | 77.06 | 78.46 | 75.72 | 232,275 |
17 Apr 2024 | 77.78 | 78.88 | 77.36 | 77.91 | 75.19 | 166,630 |
16 Apr 2024 | 78.33 | 79.64 | 77.90 | 78.31 | 75.57 | 172,540 |
15 Apr 2024 | 79.53 | 79.88 | 79.14 | 79.60 | 76.82 | 90,238 |
12 Apr 2024 | 79.43 | 79.48 | 78.56 | 79.38 | 76.61 | 204,906 |
11 Apr 2024 | 78.94 | 79.38 | 78.00 | 78.96 | 76.20 | 509,783 |
10 Apr 2024 | 79.51 | 80.00 | 77.52 | 79.20 | 76.43 | 297,842 |
09 Apr 2024 | 80.25 | 80.98 | 78.74 | 80.27 | 77.47 | 487,914 |
08 Apr 2024 | 80.35 | 80.72 | 79.62 | 80.31 | 77.50 | 96,482 |
05 Apr 2024 | 79.45 | 80.98 | 78.94 | 79.28 | 76.51 | 70,812 |
04 Apr 2024 | 80.65 | 81.80 | 80.12 | 80.65 | 77.83 | 107,092 |
03 Apr 2024 | 80.69 | 81.40 | 80.44 | 80.71 | 77.89 | 1,491,223 |
02 Apr 2024 | 81.66 | 82.16 | 80.14 | 81.64 | 78.79 | 120,200 |
28 Mar 2024 | 81.41 | 82.00 | 81.16 | 81.49 | 78.64 | 215,424 |
27 Mar 2024 | 80.84 | 81.96 | 80.76 | 80.98 | 78.15 | 87,769 |
26 Mar 2024 | 80.82 | 81.30 | 80.12 | 81.07 | 78.24 | 61,076 |
25 Mar 2024 | 80.61 | 81.04 | 80.36 | 80.54 | 77.73 | 108,591 |
22 Mar 2024 | 80.23 | 80.80 | 80.16 | 80.31 | 77.50 | 89,801 |
21 Mar 2024 | 79.64 | 80.40 | 78.48 | 79.64 | 76.86 | 128,415 |
20 Mar 2024 | 77.78 | 79.10 | 77.76 | 77.91 | 75.19 | 760,511 |
19 Mar 2024 | 77.45 | 77.95 | 77.30 | 77.43 | 74.73 | 308,761 |
18 Mar 2024 | 77.41 | 77.60 | 77.08 | 77.20 | 74.50 | 590,162 |
15 Mar 2024 | 77.72 | 78.16 | 77.10 | 77.66 | 74.95 | 465,010 |
14 Mar 2024 | 77.55 | 78.08 | 77.28 | 77.45 | 74.74 | 48,763 |
13 Mar 2024 | 76.75 | 77.66 | 76.26 | 76.73 | 74.05 | 247,224 |
12 Mar 2024 | 75.66 | 76.96 | 75.28 | 75.85 | 73.20 | 612,766 |
11 Mar 2024 | 74.92 | 76.00 | 74.68 | 74.80 | 72.19 | 50,276 |
08 Mar 2024 | 74.65 | 75.76 | 74.64 | 74.82 | 72.21 | 45,064 |
07 Mar 2024 | 73.32 | 74.86 | 73.38 | 73.38 | 70.82 | 40,354 |
06 Mar 2024 | 73.36 | 74.02 | 73.22 | 73.43 | 70.87 | 129,484 |
05 Mar 2024 | 74.16 | 74.68 | 73.20 | 74.16 | 71.57 | 326,468 |
04 Mar 2024 | 73.53 | 74.22 | 73.40 | 73.64 | 71.07 | 220,096 |
01 Mar 2024 | 72.75 | 73.86 | 72.10 | 72.82 | 70.28 | 441,885 |
29 Feb 2024 | 71.32 | 72.82 | 71.22 | 71.32 | 68.83 | 166,044 |
28 Feb 2024 | 70.67 | 71.66 | 69.80 | 70.54 | 68.08 | 1,395,172 |
27 Feb 2024 | 70.35 | 71.02 | 70.20 | 70.23 | 67.78 | 216,333 |
26 Feb 2024 | 69.51 | 70.76 | 68.90 | 69.72 | 67.28 | 112,461 |
23 Feb 2024 | 69.03 | 69.44 | 68.32 | 69.11 | 66.70 | 121,520 |
22 Feb 2024 | 69.43 | 69.84 | 68.92 | 69.64 | 67.21 | 368,105 |
21 Feb 2024 | 68.04 | 69.03 | 67.60 | 68.10 | 65.72 | 121,684 |
20 Feb 2024 | 67.43 | 68.55 | 67.04 | 67.45 | 65.09 | 103,267 |
19 Feb 2024 | 67.68 | 68.42 | 67.44 | 67.53 | 65.17 | 112,533 |
16 Feb 2024 | 66.77 | 67.84 | 66.22 | 67.03 | 64.69 | 610,945 |
15 Feb 2024 | 66.88 | 66.96 | 66.44 | 66.90 | 64.56 | 100,321 |
14 Feb 2024 | 65.57 | 66.76 | 65.04 | 65.49 | 63.20 | 101,607 |
13 Feb 2024 | 65.91 | 66.00 | 65.00 | 65.70 | 63.41 | 28,980 |
12 Feb 2024 | 65.70 | 66.22 | 64.42 | 65.43 | 63.14 | 125,303 |
09 Feb 2024 | 65.45 | 65.84 | 64.56 | 65.51 | 63.22 | 89,222 |
08 Feb 2024 | 66.42 | 66.88 | 65.62 | 66.25 | 63.94 | 89,709 |
07 Feb 2024 | 66.00 | 66.60 | 65.84 | 66.06 | 63.75 | 108,069 |
06 Feb 2024 | 66.14 | 66.22 | 65.50 | 66.04 | 63.73 | 156,002 |
05 Feb 2024 | 65.64 | 65.96 | 65.30 | 65.57 | 63.28 | 98,594 |
02 Feb 2024 | 65.78 | 66.12 | 65.24 | 65.55 | 63.26 | 152,036 |
01 Feb 2024 | 66.77 | 67.26 | 64.90 | 66.65 | 64.32 | 729,208 |
31 Jan 2024 | 67.95 | 68.42 | 66.15 | 68.00 | 65.62 | 441,641 |
30 Jan 2024 | 67.11 | 67.94 | 66.68 | 66.98 | 64.64 | 961,052 |
29 Jan 2024 | 68.29 | 68.62 | 65.54 | 67.68 | 65.32 | 582,805 |
26 Jan 2024 | 64.23 | 64.70 | 64.10 | 64.12 | 61.88 | 71,204 |
25 Jan 2024 | 63.66 | 64.30 | 63.36 | 63.51 | 61.29 | 56,752 |
24 Jan 2024 | 63.60 | 64.04 | 62.88 | 63.53 | 61.31 | 369,588 |
23 Jan 2024 | 64.52 | 64.50 | 63.10 | 64.25 | 62.01 | 328,816 |
22 Jan 2024 | 64.52 | 64.76 | 63.32 | 64.58 | 62.32 | 521,957 |
19 Jan 2024 | 64.14 | 64.84 | 63.52 | 64.35 | 62.10 | 76,796 |
18 Jan 2024 | 63.70 | 64.20 | 63.36 | 63.38 | 61.17 | 429,339 |
17 Jan 2024 | 63.72 | 63.79 | 63.02 | 63.62 | 61.40 | 223,156 |
16 Jan 2024 | 64.25 | 65.12 | 63.78 | 64.12 | 61.88 | 798,033 |
15 Jan 2024 | 65.14 | 65.66 | 64.64 | 65.22 | 62.94 | 135,057 |
12 Jan 2024 | 64.67 | 65.30 | 63.86 | 64.75 | 62.49 | 122,946 |
11 Jan 2024 | 64.82 | 64.98 | 64.24 | 64.94 | 62.67 | 441,636 |
10 Jan 2024 | 63.95 | 65.10 | 63.82 | 64.08 | 61.84 | 472,577 |
09 Jan 2024 | 64.96 | 65.14 | 64.54 | 64.94 | 62.67 | 274,163 |
08 Jan 2024 | 64.37 | 64.95 | 64.12 | 64.33 | 62.08 | 61,401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |