Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 80.90 | 82.10 | 78.90 | 82.10 | 82.10 | 116,083 |
23 Apr 2024 | 80.50 | 81.30 | 79.81 | 80.10 | 80.10 | 154,428 |
22 Apr 2024 | 80.20 | 81.50 | 79.60 | 81.50 | 81.50 | 84,073 |
19 Apr 2024 | 79.40 | 79.80 | 79.00 | 79.40 | 79.40 | 69,813 |
18 Apr 2024 | 79.40 | 79.70 | 78.75 | 79.70 | 79.70 | 227,638 |
17 Apr 2024 | 78.70 | 79.95 | 78.60 | 79.90 | 79.90 | 69,239 |
16 Apr 2024 | 79.20 | 79.90 | 78.80 | 79.30 | 79.30 | 118,339 |
15 Apr 2024 | 79.90 | 80.50 | 79.30 | 79.30 | 79.30 | 282,256 |
12 Apr 2024 | 80.50 | 81.30 | 79.30 | 79.30 | 79.30 | 341,295 |
11 Apr 2024 | 79.20 | 80.37 | 78.13 | 79.90 | 79.90 | 99,967 |
11 Apr 2024 | 0.808 Dividend | |||||
10 Apr 2024 | 78.60 | 79.70 | 78.60 | 78.70 | 77.89 | 26,626 |
09 Apr 2024 | 78.40 | 78.95 | 77.70 | 77.90 | 77.10 | 69,617 |
08 Apr 2024 | 79.10 | 79.10 | 76.85 | 77.60 | 76.80 | 16,720 |
05 Apr 2024 | 78.30 | 79.30 | 77.20 | 79.20 | 78.39 | 31,766 |
04 Apr 2024 | 78.60 | 79.50 | 77.95 | 78.60 | 77.79 | 375,620 |
03 Apr 2024 | 79.80 | 80.20 | 78.20 | 79.50 | 78.68 | 116,848 |
02 Apr 2024 | 79.40 | 80.80 | 73.10 | 79.40 | 78.58 | 232,894 |
28 Mar 2024 | 80.25 | 80.55 | 79.43 | 80.55 | 79.72 | 109,795 |
27 Mar 2024 | 81.10 | 81.10 | 79.23 | 80.10 | 79.28 | 65,793 |
26 Mar 2024 | 81.00 | 83.20 | 80.30 | 82.60 | 81.75 | 232,098 |
25 Mar 2024 | 81.45 | 81.90 | 80.66 | 81.90 | 81.06 | 193,907 |
22 Mar 2024 | 81.85 | 83.20 | 80.85 | 83.20 | 82.35 | 67,201 |
21 Mar 2024 | 81.15 | 83.00 | 80.98 | 83.00 | 82.15 | 34,047 |
20 Mar 2024 | 82.00 | 83.20 | 81.10 | 81.10 | 80.27 | 55,909 |
19 Mar 2024 | 81.50 | 81.95 | 81.30 | 81.55 | 80.71 | 159,795 |
18 Mar 2024 | 82.20 | 83.20 | 80.65 | 81.95 | 81.11 | 14,730 |
15 Mar 2024 | 80.95 | 83.20 | 80.86 | 82.35 | 81.50 | 459,076 |
14 Mar 2024 | 81.90 | 83.16 | 81.05 | 81.40 | 80.56 | 618,535 |
13 Mar 2024 | 82.15 | 82.52 | 81.00 | 82.25 | 81.41 | 97,054 |
12 Mar 2024 | 82.45 | 82.58 | 81.55 | 82.10 | 81.26 | 137,522 |
11 Mar 2024 | 82.25 | 82.78 | 81.40 | 81.40 | 80.56 | 164,702 |
08 Mar 2024 | 82.35 | 82.35 | 81.22 | 81.75 | 80.91 | 199,850 |
07 Mar 2024 | 80.95 | 82.10 | 80.60 | 81.55 | 80.71 | 183,351 |
06 Mar 2024 | 81.05 | 81.62 | 78.75 | 80.50 | 79.67 | 175,009 |
05 Mar 2024 | 79.65 | 81.21 | 79.65 | 80.30 | 79.48 | 167,743 |
04 Mar 2024 | 81.25 | 81.40 | 79.70 | 79.70 | 78.88 | 37,599 |
01 Mar 2024 | 80.90 | 81.56 | 78.75 | 80.15 | 79.33 | 76,150 |
29 Feb 2024 | 80.35 | 81.38 | 78.75 | 80.25 | 79.43 | 119,645 |
28 Feb 2024 | 79.90 | 80.90 | 79.04 | 80.60 | 79.77 | 123,886 |
27 Feb 2024 | 80.95 | 82.45 | 79.25 | 82.45 | 81.60 | 88,012 |
26 Feb 2024 | 81.05 | 81.60 | 78.75 | 78.75 | 77.94 | 270,317 |
23 Feb 2024 | 81.55 | 81.92 | 80.40 | 81.85 | 81.01 | 128,850 |
22 Feb 2024 | 80.40 | 81.22 | 79.74 | 80.10 | 79.28 | 287,156 |
21 Feb 2024 | 79.35 | 80.65 | 78.64 | 80.65 | 79.82 | 223,192 |
20 Feb 2024 | 79.15 | 79.95 | 78.51 | 79.15 | 78.34 | 102,711 |
19 Feb 2024 | 77.45 | 79.14 | 76.76 | 79.00 | 78.19 | 614,119 |
16 Feb 2024 | 79.20 | 79.44 | 76.06 | 77.45 | 76.65 | 339,163 |
15 Feb 2024 | 79.15 | 81.98 | 77.88 | 79.90 | 79.08 | 291,924 |
14 Feb 2024 | 80.25 | 82.06 | 80.20 | 81.80 | 80.96 | 109,314 |
13 Feb 2024 | 80.15 | 80.98 | 80.15 | 80.55 | 79.72 | 68,556 |
12 Feb 2024 | 79.85 | 80.60 | 79.40 | 79.40 | 78.58 | 161,595 |
09 Feb 2024 | 82.20 | 82.50 | 79.15 | 79.30 | 78.49 | 184,419 |
08 Feb 2024 | 81.50 | 82.68 | 81.30 | 81.50 | 80.66 | 308,313 |
07 Feb 2024 | 80.95 | 81.80 | 78.55 | 78.55 | 77.74 | 357,814 |
06 Feb 2024 | 80.20 | 81.05 | 79.85 | 79.85 | 79.03 | 44,413 |
05 Feb 2024 | 79.40 | 80.85 | 78.05 | 78.85 | 78.04 | 63,422 |
02 Feb 2024 | 81.55 | 82.18 | 78.70 | 78.70 | 77.89 | 373,935 |
01 Feb 2024 | 82.70 | 83.10 | 80.85 | 80.85 | 80.02 | 175,129 |
31 Jan 2024 | 81.40 | 82.95 | 81.40 | 82.75 | 81.90 | 89,205 |
30 Jan 2024 | 81.95 | 82.35 | 81.05 | 81.05 | 80.22 | 43,952 |
29 Jan 2024 | 81.15 | 81.91 | 80.40 | 80.40 | 79.57 | 74,422 |
26 Jan 2024 | 80.80 | 81.50 | 80.40 | 81.00 | 80.17 | 156,365 |
25 Jan 2024 | 79.80 | 80.74 | 79.44 | 79.50 | 78.68 | 77,902 |
24 Jan 2024 | 80.45 | 80.70 | 77.55 | 77.55 | 76.75 | 116,606 |
23 Jan 2024 | 79.30 | 79.88 | 76.75 | 76.75 | 75.96 | 225,572 |
22 Jan 2024 | 78.75 | 79.70 | 78.68 | 78.60 | 77.79 | 250,615 |
19 Jan 2024 | 77.70 | 78.58 | 77.24 | 77.13 | 76.33 | 157,948 |
18 Jan 2024 | 76.50 | 77.28 | 75.50 | 75.50 | 74.72 | 32,406 |
17 Jan 2024 | 76.55 | 77.15 | 76.16 | 77.68 | 76.88 | 153,715 |
16 Jan 2024 | 76.60 | 77.35 | 76.10 | 77.35 | 76.56 | 23,462 |
15 Jan 2024 | 76.40 | 78.00 | 75.78 | 78.00 | 77.20 | 118,259 |
12 Jan 2024 | 75.90 | 76.35 | 75.05 | 75.35 | 74.58 | 247,238 |
11 Jan 2024 | 76.65 | 77.05 | 75.40 | 76.10 | 75.32 | 493,415 |
10 Jan 2024 | 77.70 | 78.00 | 75.65 | 77.00 | 76.21 | 99,811 |
09 Jan 2024 | 77.85 | 78.30 | 77.65 | 77.70 | 76.90 | 193,753 |
08 Jan 2024 | 76.70 | 78.02 | 75.40 | 77.60 | 76.80 | 160,537 |
05 Jan 2024 | 77.55 | 77.78 | 76.45 | 76.90 | 76.11 | 135,153 |
04 Jan 2024 | 78.10 | 78.74 | 77.30 | 77.30 | 76.51 | 45,725 |
03 Jan 2024 | 78.00 | 78.56 | 77.04 | 77.85 | 77.05 | 429,732 |
02 Jan 2024 | 78.60 | 79.06 | 76.65 | 77.35 | 76.56 | 82,717 |
29 Dec 2023 | 78.40 | 79.10 | 78.10 | 79.10 | 78.29 | 12,335 |
28 Dec 2023 | 78.10 | 78.58 | 76.66 | 77.25 | 76.46 | 68,606 |
27 Dec 2023 | 76.00 | 78.36 | 75.85 | 76.85 | 76.06 | 255,948 |
22 Dec 2023 | 76.40 | 76.82 | 75.54 | 76.80 | 76.01 | 119,012 |
21 Dec 2023 | 75.05 | 76.40 | 74.88 | 76.40 | 75.62 | 106,949 |
20 Dec 2023 | 75.25 | 75.70 | 72.80 | 75.55 | 74.77 | 123,056 |
19 Dec 2023 | 75.30 | 75.85 | 74.77 | 75.00 | 74.23 | 174,187 |
18 Dec 2023 | 74.35 | 75.25 | 73.54 | 74.10 | 73.34 | 264,847 |
15 Dec 2023 | 74.50 | 74.74 | 73.74 | 74.10 | 73.34 | 221,769 |
14 Dec 2023 | 76.05 | 76.56 | 74.33 | 75.00 | 74.23 | 380,603 |
13 Dec 2023 | 74.00 | 75.50 | 73.64 | 75.50 | 74.72 | 826,784 |
12 Dec 2023 | 74.20 | 75.75 | 73.72 | 75.75 | 74.97 | 34,682 |
11 Dec 2023 | 74.15 | 76.05 | 74.06 | 76.05 | 75.27 | 78,326 |
08 Dec 2023 | 75.20 | 75.20 | 74.27 | 74.55 | 73.78 | 301,525 |
07 Dec 2023 | 75.25 | 75.40 | 74.60 | 75.40 | 74.63 | 4,066 |
06 Dec 2023 | 74.95 | 76.90 | 74.35 | 76.90 | 76.11 | 59,534 |
05 Dec 2023 | 74.35 | 75.55 | 74.00 | 74.65 | 73.88 | 63,627 |
04 Dec 2023 | 74.10 | 74.45 | 72.85 | 74.15 | 73.39 | 48,324 |
01 Dec 2023 | 73.75 | 74.37 | 73.40 | 73.90 | 73.14 | 145,699 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |