Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 53.13 | 54.45 | 53.10 | 54.21 | 54.21 | 85,969 |
10 May 2024 | 1.2 Dividend | |||||
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 54.50 | 54.95 | 54.00 | 54.04 | 54.04 | 50,874 |
07 May 2024 | 55.88 | 56.10 | 54.50 | 55.53 | 55.53 | 324,335 |
03 May 2024 | 56.90 | 57.15 | 55.50 | 56.10 | 56.10 | 247,910 |
02 May 2024 | 57.28 | 58.20 | 56.30 | 56.40 | 56.40 | 6,726 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 56.85 | 58.35 | 56.35 | 57.75 | 57.75 | 4,960 |
29 Apr 2024 | 57.83 | 57.90 | 55.90 | 56.95 | 56.95 | 1,786 |
26 Apr 2024 | 58.15 | 58.45 | 57.75 | 57.94 | 57.94 | 44,364 |
25 Apr 2024 | 59.08 | 59.15 | 56.60 | 59.00 | 59.00 | 63,607 |
24 Apr 2024 | 63.03 | 63.35 | 58.40 | 58.87 | 58.87 | 750,706 |
23 Apr 2024 | 65.47 | 65.55 | 63.95 | 64.50 | 64.50 | 4,899 |
22 Apr 2024 | 66.60 | 66.90 | 65.00 | 65.00 | 65.00 | 9,985 |
19 Apr 2024 | 66.70 | 68.35 | 65.20 | 66.36 | 66.36 | 9,639 |
18 Apr 2024 | 66.75 | 67.85 | 65.80 | 67.49 | 67.49 | 19,565 |
17 Apr 2024 | 68.85 | 69.85 | 66.10 | 66.86 | 66.86 | 9,020 |
16 Apr 2024 | 72.85 | 74.30 | 68.30 | 69.65 | 69.65 | 60,749 |
15 Apr 2024 | 69.68 | 75.00 | 65.20 | 74.04 | 74.04 | 98,824 |
12 Apr 2024 | 62.55 | 63.25 | 60.95 | 62.76 | 62.76 | 54,628 |
11 Apr 2024 | 61.42 | 62.21 | 60.15 | 61.91 | 61.91 | 40,483 |
10 Apr 2024 | 62.60 | 62.75 | 60.75 | 61.40 | 61.40 | 6,055 |
09 Apr 2024 | 62.30 | 63.00 | 61.90 | 62.23 | 62.23 | 19,603 |
08 Apr 2024 | 62.10 | 63.05 | 61.55 | 62.60 | 62.60 | 34,209 |
05 Apr 2024 | 62.15 | 62.65 | 60.80 | 62.20 | 62.20 | 40,341 |
04 Apr 2024 | 62.30 | 63.55 | 62.20 | 63.25 | 63.25 | 76,674 |
03 Apr 2024 | 62.95 | 63.00 | 61.75 | 62.36 | 62.36 | 11,642 |
02 Apr 2024 | 64.45 | 64.50 | 63.25 | 63.25 | 63.25 | 4,596 |
28 Mar 2024 | 65.18 | 65.80 | 64.45 | 64.45 | 64.45 | 14,938 |
27 Mar 2024 | 66.15 | 66.48 | 65.40 | 65.40 | 65.40 | 100,227 |
26 Mar 2024 | 65.66 | 66.44 | 65.12 | 66.30 | 66.30 | 4,564 |
25 Mar 2024 | 65.06 | 65.96 | 64.42 | 64.96 | 64.96 | 3,752 |
22 Mar 2024 | 64.20 | 65.32 | 62.04 | 65.32 | 65.32 | 56,996 |
21 Mar 2024 | 63.24 | 64.42 | 62.44 | 64.37 | 64.37 | 22,301 |
20 Mar 2024 | 62.81 | 63.42 | 62.00 | 62.96 | 62.96 | 10,332 |
19 Mar 2024 | 63.77 | 64.70 | 62.18 | 63.16 | 63.16 | 163,763 |
18 Mar 2024 | 66.60 | 67.26 | 63.68 | 65.10 | 65.10 | 5,204 |
15 Mar 2024 | 66.13 | 67.06 | 65.90 | 66.68 | 66.68 | 2,143 |
14 Mar 2024 | 66.54 | 67.00 | 65.98 | 66.66 | 66.66 | 4,918 |
13 Mar 2024 | 66.19 | 66.76 | 65.92 | 66.51 | 66.51 | 71,624 |
12 Mar 2024 | 65.51 | 66.36 | 65.00 | 65.66 | 65.66 | 21,354 |
11 Mar 2024 | 65.33 | 66.64 | 65.02 | 65.40 | 65.40 | 3,826 |
08 Mar 2024 | 65.88 | 66.34 | 65.34 | 66.00 | 66.00 | 66,736 |
07 Mar 2024 | 66.15 | 66.32 | 65.68 | 65.89 | 65.89 | 161,571 |
06 Mar 2024 | 65.68 | 66.86 | 64.18 | 66.33 | 66.33 | 3,702 |
05 Mar 2024 | 66.50 | 67.62 | 66.12 | 66.70 | 66.70 | 8,543 |
04 Mar 2024 | 67.03 | 67.20 | 66.64 | 66.82 | 66.82 | 8,523 |
01 Mar 2024 | 66.44 | 67.26 | 65.90 | 66.78 | 66.78 | 55,892 |
29 Feb 2024 | 64.24 | 67.02 | 63.88 | 66.31 | 66.31 | 49,114 |
28 Feb 2024 | 64.98 | 65.68 | 64.38 | 64.73 | 64.73 | 52,702 |
27 Feb 2024 | 64.65 | 65.42 | 63.56 | 64.95 | 64.95 | 8,298 |
26 Feb 2024 | 64.41 | 64.86 | 63.88 | 64.48 | 64.48 | 211,678 |
23 Feb 2024 | 64.32 | 64.49 | 63.40 | 64.28 | 64.28 | 33,676 |
22 Feb 2024 | 62.85 | 63.94 | 61.64 | 63.77 | 63.77 | 84,405 |
21 Feb 2024 | 61.64 | 62.62 | 60.42 | 61.39 | 61.39 | 9,862 |
20 Feb 2024 | 67.05 | 68.20 | 60.90 | 67.19 | 67.19 | 45,798 |
19 Feb 2024 | 61.16 | 66.62 | 60.24 | 65.88 | 65.88 | 78,226 |
16 Feb 2024 | 63.22 | 63.94 | 57.24 | 58.86 | 58.86 | 291,709 |
15 Feb 2024 | 89.21 | 90.04 | 59.20 | 67.04 | 67.04 | 143,002 |
14 Feb 2024 | 87.79 | 88.58 | 86.78 | 88.32 | 88.32 | 19,876 |
13 Feb 2024 | 87.95 | 88.76 | 86.42 | 87.32 | 87.32 | 127,963 |
12 Feb 2024 | 87.26 | 89.54 | 88.20 | 88.36 | 88.36 | 42,611 |
09 Feb 2024 | 87.89 | 89.00 | 86.78 | 88.64 | 88.64 | 45,358 |
08 Feb 2024 | 89.08 | 89.04 | 87.78 | 88.71 | 88.71 | 175,798 |
07 Feb 2024 | 88.30 | 89.04 | 87.62 | 88.32 | 88.32 | 31,751 |
06 Feb 2024 | 89.29 | 89.78 | 88.16 | 88.25 | 88.25 | 19,421 |
05 Feb 2024 | 88.65 | 89.38 | 88.48 | 89.09 | 89.09 | 27,761 |
02 Feb 2024 | 89.23 | 89.64 | 88.26 | 88.36 | 88.36 | 99,251 |
01 Feb 2024 | 87.91 | 88.92 | 87.46 | 88.25 | 88.25 | 4,179 |
31 Jan 2024 | 88.06 | 89.04 | 87.08 | 88.39 | 88.39 | 44,252 |
30 Jan 2024 | 88.02 | 88.78 | 87.30 | 88.50 | 88.50 | 14,970 |
29 Jan 2024 | 87.20 | 88.36 | 86.66 | 88.17 | 88.17 | 67,077 |
26 Jan 2024 | 86.19 | 88.02 | 82.42 | 87.54 | 87.54 | 20,712 |
25 Jan 2024 | 86.76 | 87.68 | 86.42 | 86.78 | 86.78 | 13,453 |
24 Jan 2024 | 87.52 | 87.36 | 86.48 | 87.05 | 87.05 | 56,820 |
23 Jan 2024 | 86.19 | 87.14 | 86.08 | 86.39 | 86.39 | 24,136 |
22 Jan 2024 | 84.65 | 86.68 | 82.86 | 85.96 | 85.96 | 82,561 |
19 Jan 2024 | 86.83 | 86.94 | 81.26 | 83.38 | 83.38 | 46,741 |
18 Jan 2024 | 79.13 | 81.27 | 77.12 | 80.21 | 80.21 | 103,772 |
17 Jan 2024 | 78.46 | 78.88 | 77.02 | 77.69 | 77.69 | 304,460 |
16 Jan 2024 | 78.68 | 79.72 | 78.12 | 78.88 | 78.88 | 10,822 |
15 Jan 2024 | 79.61 | 80.46 | 78.82 | 79.24 | 79.24 | 31,431 |
12 Jan 2024 | 77.55 | 80.00 | 76.66 | 79.98 | 79.98 | 21,876 |
11 Jan 2024 | 77.84 | 78.48 | 76.84 | 78.36 | 78.36 | 8,404 |
10 Jan 2024 | 79.13 | 79.40 | 77.52 | 77.74 | 77.74 | 11,051 |
09 Jan 2024 | 78.76 | 79.54 | 77.88 | 79.23 | 79.23 | 98,461 |
08 Jan 2024 | 78.35 | 80.78 | 75.50 | 78.55 | 78.55 | 61,260 |
05 Jan 2024 | 74.19 | 75.54 | 73.96 | 75.49 | 75.49 | 232,328 |
04 Jan 2024 | 76.24 | 76.60 | 74.96 | 75.24 | 75.24 | 40,421 |
03 Jan 2024 | 77.16 | 78.00 | 75.78 | 76.51 | 76.51 | 22,305 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 77.57 | 78.32 | 77.00 | 78.16 | 78.16 | 20,584 |
28 Dec 2023 | 77.94 | 78.54 | 77.10 | 77.50 | 77.50 | 8,448 |
27 Dec 2023 | 77.74 | 78.66 | 77.20 | 78.10 | 78.10 | 49,270 |
22 Dec 2023 | 77.72 | 78.52 | 77.30 | 78.10 | 78.10 | 96,879 |
21 Dec 2023 | 77.53 | 78.26 | 76.92 | 78.04 | 78.04 | 39,955 |
20 Dec 2023 | 77.23 | 77.82 | 76.46 | 77.39 | 77.39 | 254,308 |
19 Dec 2023 | 77.55 | 78.44 | 77.32 | 77.74 | 77.74 | 7,653 |
18 Dec 2023 | 77.60 | 78.20 | 76.70 | 77.38 | 77.38 | 18,357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |