Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 79.85 | 81.55 | 78.10 | 78.95 | 78.95 | 7,627 |
15 May 2024 | 1.43 Dividend | |||||
14 May 2024 | 82.10 | 82.35 | 80.80 | 80.90 | 79.47 | 9,906 |
13 May 2024 | 81.32 | 82.00 | 81.05 | 81.18 | 79.74 | 5,278 |
10 May 2024 | 83.82 | 84.00 | 81.55 | 81.47 | 80.03 | 84,229 |
09 May 2024 | 84.30 | 84.95 | 83.35 | 83.68 | 82.20 | 5,107 |
08 May 2024 | 84.85 | 85.10 | 84.10 | 84.00 | 82.52 | 18,420 |
07 May 2024 | 84.45 | 85.20 | 83.45 | 84.20 | 82.71 | 901 |
03 May 2024 | 81.88 | 84.20 | 82.15 | 83.18 | 81.70 | 2,461 |
02 May 2024 | 83.13 | 81.50 | 81.50 | 81.88 | 80.43 | 719,040 |
01 May 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 81.56 | - |
30 Apr 2024 | 83.22 | 84.20 | 83.00 | 83.03 | 81.56 | 6,831 |
29 Apr 2024 | 82.40 | 83.65 | 82.25 | 83.32 | 81.85 | 578,897 |
26 Apr 2024 | 83.13 | 83.75 | 81.80 | 82.05 | 80.60 | 11,539 |
25 Apr 2024 | 82.25 | 82.70 | 81.40 | 82.15 | 80.70 | 72,844 |
24 Apr 2024 | 83.43 | 83.55 | 82.15 | 82.85 | 81.39 | 11,040 |
23 Apr 2024 | 81.72 | 83.10 | 81.75 | 83.07 | 81.61 | 23,337 |
22 Apr 2024 | 81.18 | 81.95 | 80.80 | 81.82 | 80.38 | 10,489 |
19 Apr 2024 | 81.18 | 81.75 | 80.60 | 81.53 | 80.08 | 208,508 |
18 Apr 2024 | 82.05 | 83.00 | 80.35 | 81.93 | 80.48 | 65,615 |
17 Apr 2024 | 81.22 | 81.50 | 80.85 | 81.32 | 79.89 | 55,006 |
16 Apr 2024 | 81.32 | 83.35 | 80.65 | 81.63 | 80.18 | 673,657 |
15 Apr 2024 | 82.00 | 83.90 | 81.40 | 83.13 | 81.66 | 159,548 |
12 Apr 2024 | 84.60 | 84.70 | 81.90 | 82.20 | 80.75 | 24,193 |
11 Apr 2024 | 84.05 | 84.65 | 82.10 | 83.68 | 82.20 | 15,988 |
10 Apr 2024 | 83.72 | 85.65 | 82.55 | 83.57 | 82.10 | 25,047 |
09 Apr 2024 | 85.18 | 85.95 | 82.80 | 83.18 | 81.70 | 39,143 |
08 Apr 2024 | 85.28 | 86.35 | 84.25 | 86.20 | 84.68 | 97,979 |
05 Apr 2024 | 83.88 | 85.50 | 83.30 | 85.53 | 84.01 | 29,311 |
04 Apr 2024 | 85.22 | 85.55 | 84.00 | 84.70 | 83.20 | 173,503 |
03 Apr 2024 | 81.38 | 84.60 | 81.10 | 83.88 | 82.39 | 42,298 |
02 Apr 2024 | 82.20 | 83.70 | 80.95 | 83.03 | 81.56 | 252,832 |
28 Mar 2024 | 81.53 | 83.35 | 81.20 | 83.28 | 81.80 | 60,216 |
27 Mar 2024 | 77.88 | 82.10 | 77.00 | 81.72 | 80.28 | 139,454 |
26 Mar 2024 | 75.63 | 77.85 | 73.30 | 77.53 | 76.15 | 94,779 |
25 Mar 2024 | 74.45 | 75.00 | 73.10 | 74.10 | 72.79 | 265,077 |
22 Mar 2024 | 75.63 | 75.80 | 73.55 | 74.10 | 72.79 | 34,719 |
21 Mar 2024 | 77.78 | 77.70 | 75.50 | 75.53 | 74.19 | 29,953 |
20 Mar 2024 | 77.22 | 77.40 | 75.60 | 77.18 | 75.81 | 27,038 |
19 Mar 2024 | 76.95 | 77.65 | 76.50 | 77.57 | 76.20 | 33,542 |
18 Mar 2024 | 76.85 | 77.50 | 76.20 | 77.28 | 75.91 | 48,268 |
15 Mar 2024 | 76.85 | 77.70 | 76.69 | 76.95 | 75.59 | 28,261 |
14 Mar 2024 | 76.35 | 77.10 | 75.80 | 76.95 | 75.59 | 44,839 |
13 Mar 2024 | 75.93 | 76.95 | 75.45 | 77.03 | 75.66 | 22,808 |
12 Mar 2024 | 75.43 | 76.05 | 74.50 | 75.13 | 73.80 | 36,149 |
11 Mar 2024 | 74.50 | 75.30 | 73.85 | 75.22 | 73.90 | 75,700 |
08 Mar 2024 | 74.95 | 76.10 | 74.35 | 75.13 | 73.80 | 126,880 |
07 Mar 2024 | 74.50 | 75.45 | 74.35 | 75.22 | 73.90 | 122,930 |
06 Mar 2024 | 73.88 | 75.30 | 73.50 | 75.13 | 73.80 | 142,994 |
05 Mar 2024 | 73.68 | 75.20 | 72.90 | 74.70 | 73.38 | 12,710 |
04 Mar 2024 | 73.43 | 74.35 | 72.70 | 73.82 | 72.52 | 15,157 |
01 Mar 2024 | 73.47 | 73.95 | 72.90 | 73.07 | 71.78 | 278,202 |
29 Feb 2024 | 72.05 | 74.15 | 72.10 | 73.82 | 72.52 | 24,736 |
28 Feb 2024 | 70.75 | 72.40 | 70.60 | 71.88 | 70.60 | 12,110 |
27 Feb 2024 | 70.70 | 71.30 | 69.80 | 70.80 | 69.55 | 60,993 |
26 Feb 2024 | 70.85 | 71.70 | 70.30 | 71.22 | 69.97 | 17,765 |
23 Feb 2024 | 71.78 | 72.00 | 70.95 | 71.32 | 70.06 | 18,245 |
22 Feb 2024 | 72.15 | 72.80 | 69.50 | 71.72 | 70.46 | 37,307 |
21 Feb 2024 | 68.15 | 70.05 | 67.85 | 69.63 | 68.39 | 20,655 |
20 Feb 2024 | 69.28 | 69.20 | 67.60 | 67.78 | 66.58 | 13,735 |
19 Feb 2024 | 69.47 | 69.90 | 69.10 | 69.38 | 68.15 | 111,912 |
16 Feb 2024 | 68.95 | 69.75 | 68.80 | 68.95 | 67.73 | 7,480 |
15 Feb 2024 | 68.30 | 69.45 | 68.20 | 68.60 | 67.39 | 40,337 |
14 Feb 2024 | 66.60 | 68.20 | 66.60 | 67.63 | 66.43 | 108,258 |
13 Feb 2024 | 67.38 | 67.80 | 65.50 | 66.40 | 65.23 | 98,970 |
12 Feb 2024 | 67.18 | 67.83 | 66.45 | 67.18 | 65.99 | 123,784 |
09 Feb 2024 | 67.53 | 68.05 | 66.35 | 66.40 | 65.23 | 17,595 |
08 Feb 2024 | 67.28 | 68.10 | 66.30 | 67.68 | 66.48 | 69,763 |
07 Feb 2024 | 65.88 | 68.20 | 62.90 | 67.03 | 65.84 | 65,874 |
06 Feb 2024 | 63.72 | 64.00 | 62.50 | 62.85 | 61.74 | 87,793 |
05 Feb 2024 | 63.33 | 63.80 | 62.80 | 63.13 | 62.01 | 26,775 |
02 Feb 2024 | 65.88 | 66.65 | 63.40 | 63.63 | 62.50 | 15,048 |
01 Feb 2024 | 62.60 | 65.35 | 62.40 | 64.80 | 63.65 | 52,082 |
31 Jan 2024 | 61.63 | 63.15 | 61.70 | 63.08 | 61.96 | 81,138 |
30 Jan 2024 | 60.95 | 61.81 | 60.50 | 61.53 | 60.44 | 72,146 |
29 Jan 2024 | 60.60 | 61.30 | 60.05 | 60.45 | 59.38 | 141,160 |
26 Jan 2024 | 60.55 | 61.15 | 60.50 | 60.45 | 59.38 | 69,619 |
25 Jan 2024 | 60.45 | 61.00 | 59.60 | 60.25 | 59.19 | 12,642 |
24 Jan 2024 | 59.83 | 60.60 | 58.95 | 60.30 | 59.23 | 14,468 |
23 Jan 2024 | 59.42 | 59.55 | 58.40 | 59.28 | 58.23 | 48,267 |
22 Jan 2024 | 59.42 | 60.05 | 59.00 | 59.22 | 58.18 | 30,248 |
19 Jan 2024 | 59.88 | 59.94 | 58.90 | 59.03 | 57.98 | 27,974 |
18 Jan 2024 | 60.00 | 59.85 | 58.89 | 59.28 | 58.23 | 78,477 |
17 Jan 2024 | 60.30 | 60.25 | 59.45 | 59.92 | 58.87 | 7,840 |
16 Jan 2024 | 61.17 | 61.45 | 60.81 | 61.33 | 60.24 | 33,497 |
15 Jan 2024 | 60.80 | 61.55 | 60.75 | 61.03 | 59.95 | 16,144 |
12 Jan 2024 | 59.78 | 61.60 | 58.70 | 60.85 | 59.77 | 22,756 |
11 Jan 2024 | 60.45 | 60.55 | 59.10 | 59.17 | 58.13 | 29,627 |
10 Jan 2024 | 60.45 | 60.80 | 60.00 | 60.45 | 59.38 | 81,352 |
09 Jan 2024 | 60.80 | 61.20 | 60.15 | 60.30 | 59.23 | 83,732 |
08 Jan 2024 | 59.92 | 60.45 | 58.65 | 59.72 | 58.67 | 38,377 |
05 Jan 2024 | 60.95 | 61.30 | 59.95 | 61.13 | 60.04 | 38,816 |
04 Jan 2024 | 61.17 | 61.90 | 60.65 | 61.33 | 60.24 | 53,916 |
03 Jan 2024 | 62.40 | 63.25 | 61.43 | 61.58 | 60.49 | 22,145 |
02 Jan 2024 | 62.90 | 63.70 | 62.20 | 62.80 | 61.69 | 36,113 |
29 Dec 2023 | 63.28 | 63.65 | 62.62 | 62.85 | 61.74 | 7,666 |
28 Dec 2023 | 63.67 | 64.25 | 62.99 | 63.13 | 62.01 | 21,450 |
27 Dec 2023 | 63.67 | 64.25 | 63.55 | 63.78 | 62.65 | 12,346 |
22 Dec 2023 | 63.83 | 64.50 | 63.05 | 63.38 | 62.25 | 77,904 |
21 Dec 2023 | 63.83 | 64.40 | 63.20 | 64.35 | 63.21 | 12,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |