Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 75.00 | 76.90 | 74.70 | 76.30 | 76.30 | 20 |
02 May 2024 | 73.80 | 74.00 | 73.30 | 73.90 | 73.90 | 73 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 73.40 | 73.90 | 73.40 | 73.80 | 73.80 | 783 |
29 Apr 2024 | 73.30 | 74.40 | 72.80 | 73.90 | 73.90 | 317 |
26 Apr 2024 | 71.80 | 72.70 | 71.80 | 72.67 | 72.67 | 18,466 |
25 Apr 2024 | 72.30 | 73.10 | 71.60 | 72.11 | 72.11 | 7,179 |
24 Apr 2024 | 74.00 | 74.00 | 71.90 | 72.73 | 72.73 | 19,547 |
23 Apr 2024 | 79.60 | 79.60 | 78.35 | 78.57 | 78.57 | 1,179 |
22 Apr 2024 | 77.60 | 78.70 | 76.70 | 78.42 | 78.42 | 795 |
19 Apr 2024 | 75.30 | 77.29 | 75.20 | 77.01 | 77.01 | 3,325 |
18 Apr 2024 | 76.60 | 76.60 | 74.40 | 75.15 | 75.15 | 1,275 |
17 Apr 2024 | 73.80 | 76.09 | 73.80 | 75.90 | 75.90 | 25,512 |
16 Apr 2024 | 77.00 | 78.10 | 74.30 | 74.63 | 74.63 | 106,778 |
15 Apr 2024 | 75.30 | 78.70 | 75.30 | 78.41 | 78.41 | 3,025 |
12 Apr 2024 | 78.30 | 78.30 | 76.30 | 76.68 | 76.68 | 2,054 |
11 Apr 2024 | 77.90 | 78.50 | 77.69 | 77.80 | 77.80 | 1,109 |
10 Apr 2024 | 79.00 | 80.50 | 77.80 | 77.89 | 77.89 | 2,517 |
09 Apr 2024 | 82.50 | 82.50 | 79.49 | 80.26 | 80.26 | 1,995 |
08 Apr 2024 | 82.00 | 82.70 | 81.40 | 81.65 | 81.65 | 868 |
05 Apr 2024 | 80.80 | 82.20 | 79.80 | 81.46 | 81.46 | 1,100 |
04 Apr 2024 | 82.10 | 83.40 | 80.30 | 82.83 | 82.83 | 120,175 |
03 Apr 2024 | 81.70 | 82.14 | 81.50 | 81.97 | 81.97 | 1,222 |
02 Apr 2024 | 83.60 | 84.50 | 81.18 | 81.90 | 81.90 | 2,378 |
28 Mar 2024 | 83.00 | 83.90 | 81.90 | 83.88 | 83.88 | 8,821 |
27 Mar 2024 | 82.30 | 85.80 | 80.24 | 82.32 | 82.32 | 14,777 |
27 Mar 2024 | 3.15 Dividend | |||||
26 Mar 2024 | 85.90 | 85.90 | 84.10 | 85.56 | 82.41 | 16,668 |
25 Mar 2024 | 84.50 | 86.10 | 83.00 | 85.70 | 82.54 | 17,586 |
22 Mar 2024 | 81.80 | 84.10 | 81.80 | 83.85 | 80.76 | 8,778 |
21 Mar 2024 | 80.20 | 82.00 | 79.00 | 81.51 | 78.51 | 7,743 |
20 Mar 2024 | 78.70 | 79.24 | 76.60 | 78.94 | 76.04 | 25,003 |
19 Mar 2024 | 78.60 | 78.60 | 77.20 | 78.06 | 75.19 | 712 |
18 Mar 2024 | 77.90 | 79.00 | 77.59 | 77.71 | 74.85 | 524 |
15 Mar 2024 | 77.30 | 77.80 | 76.81 | 77.80 | 74.94 | 592 |
14 Mar 2024 | 75.90 | 77.50 | 75.70 | 77.05 | 74.21 | 1,458 |
13 Mar 2024 | 77.10 | 78.20 | 75.10 | 75.25 | 72.48 | 39,244 |
12 Mar 2024 | 79.40 | 79.40 | 78.10 | 78.10 | 75.23 | 83 |
11 Mar 2024 | 78.80 | 78.80 | 77.10 | 78.20 | 75.32 | 37,773 |
08 Mar 2024 | 75.20 | 78.50 | 75.20 | 78.30 | 75.42 | 385 |
07 Mar 2024 | 78.60 | 78.60 | 76.19 | 78.24 | 75.36 | 5,738 |
06 Mar 2024 | 77.10 | 79.20 | 77.10 | 78.23 | 75.35 | 947 |
05 Mar 2024 | 76.20 | 77.20 | 76.10 | 77.02 | 74.18 | 623 |
04 Mar 2024 | 78.30 | 78.30 | 76.09 | 76.38 | 73.57 | 554 |
01 Mar 2024 | 76.00 | 78.30 | 76.00 | 76.80 | 73.97 | 1,093 |
29 Feb 2024 | 74.00 | 78.10 | 74.00 | 77.50 | 74.65 | 1,749 |
28 Feb 2024 | 80.20 | 81.20 | 77.14 | 77.52 | 74.67 | 1,383 |
27 Feb 2024 | 81.00 | 82.30 | 79.90 | 79.90 | 76.96 | 1,346 |
26 Feb 2024 | 81.10 | 82.20 | 80.00 | 80.96 | 77.98 | 1,309 |
23 Feb 2024 | 81.50 | 81.50 | 80.50 | 80.91 | 77.93 | 3,440 |
22 Feb 2024 | 80.50 | 81.40 | 80.21 | 81.05 | 78.06 | 810 |
21 Feb 2024 | 81.20 | 81.20 | 79.89 | 80.20 | 77.25 | 2,593 |
20 Feb 2024 | 80.30 | 80.50 | 79.80 | 80.30 | 77.34 | 1,553 |
19 Feb 2024 | 79.10 | 81.40 | 79.10 | 80.80 | 77.83 | 795 |
16 Feb 2024 | 81.60 | 81.60 | 79.39 | 80.29 | 77.33 | 1,361 |
15 Feb 2024 | 79.10 | 80.70 | 79.10 | 80.46 | 77.50 | 1,400 |
14 Feb 2024 | 80.40 | 81.50 | 79.70 | 79.70 | 76.77 | 2,727 |
13 Feb 2024 | 81.80 | 82.80 | 80.19 | 80.88 | 77.90 | 1,799 |
12 Feb 2024 | 80.90 | 82.20 | 80.90 | 81.73 | 78.72 | 1,607 |
09 Feb 2024 | 81.30 | 82.20 | 80.70 | 80.80 | 77.82 | 1,246 |
08 Feb 2024 | 81.10 | 82.60 | 80.70 | 81.84 | 78.83 | 1,717 |
07 Feb 2024 | 82.10 | 82.10 | 80.70 | 80.70 | 77.73 | 291 |
06 Feb 2024 | 81.00 | 81.50 | 80.88 | 81.14 | 78.15 | 4,637 |
05 Feb 2024 | 80.70 | 81.30 | 80.20 | 80.88 | 77.91 | 2,892 |
02 Feb 2024 | 81.50 | 81.80 | 80.92 | 81.13 | 78.14 | 1,858 |
01 Feb 2024 | 82.20 | 82.20 | 80.40 | 80.40 | 77.44 | 437 |
31 Jan 2024 | 81.80 | 82.50 | 81.60 | 82.30 | 79.27 | 1,689 |
30 Jan 2024 | 80.20 | 82.20 | 80.20 | 81.89 | 78.88 | 3,962 |
29 Jan 2024 | 81.50 | 81.70 | 80.50 | 81.70 | 78.69 | 1,603 |
26 Jan 2024 | 80.90 | 81.10 | 80.55 | 80.72 | 77.74 | 1,904 |
25 Jan 2024 | 80.50 | 81.10 | 80.50 | 80.60 | 77.63 | 1,848 |
24 Jan 2024 | 81.60 | 81.60 | 80.68 | 80.90 | 77.92 | 2,377 |
23 Jan 2024 | 81.40 | 81.40 | 80.50 | 80.73 | 77.75 | 2,673 |
22 Jan 2024 | 84.10 | 84.10 | 81.30 | 82.90 | 79.85 | 3,446 |
19 Jan 2024 | 82.10 | 82.70 | 81.25 | 82.15 | 79.13 | 5,555 |
18 Jan 2024 | 82.20 | 82.20 | 79.90 | 80.80 | 77.83 | 2,484 |
17 Jan 2024 | 83.60 | 83.60 | 81.50 | 81.75 | 78.74 | 3,554 |
16 Jan 2024 | 85.00 | 85.00 | 83.80 | 84.40 | 81.29 | 2,490 |
15 Jan 2024 | 85.00 | 85.10 | 84.00 | 84.59 | 81.48 | 2,549 |
12 Jan 2024 | 82.50 | 85.20 | 82.50 | 84.22 | 81.11 | 3,497 |
11 Jan 2024 | 83.00 | 84.70 | 83.00 | 83.79 | 80.70 | 1,682 |
10 Jan 2024 | 84.00 | 84.90 | 83.50 | 84.25 | 81.15 | 27,242 |
09 Jan 2024 | 84.90 | 84.90 | 83.70 | 84.00 | 80.90 | 2,533 |
08 Jan 2024 | 84.30 | 84.90 | 83.40 | 83.41 | 80.34 | 3,096 |
05 Jan 2024 | 84.70 | 84.70 | 83.60 | 83.97 | 80.88 | 3,337 |
04 Jan 2024 | 82.60 | 85.10 | 80.30 | 84.87 | 81.74 | 2,916 |
03 Jan 2024 | 84.10 | 84.50 | 82.50 | 83.49 | 80.42 | 2,167 |
02 Jan 2024 | 85.80 | 85.80 | 84.10 | 84.44 | 81.33 | 3,154 |
29 Dec 2023 | 84.80 | 85.20 | 84.60 | 85.06 | 81.93 | 6,809 |
28 Dec 2023 | 84.30 | 85.20 | 84.20 | 84.70 | 81.58 | 5,070 |
27 Dec 2023 | 82.10 | 84.50 | 82.10 | 83.78 | 80.69 | 2,003 |
22 Dec 2023 | 83.40 | 83.40 | 81.90 | 82.60 | 79.56 | 3,143 |
21 Dec 2023 | 82.90 | 83.30 | 81.90 | 83.00 | 79.94 | 3,629 |
20 Dec 2023 | 83.40 | 84.10 | 82.70 | 83.60 | 80.52 | 1,784 |
19 Dec 2023 | 83.00 | 83.50 | 82.10 | 82.50 | 79.46 | 3,702 |
18 Dec 2023 | 82.80 | 83.10 | 81.80 | 82.90 | 79.85 | 29,400 |
15 Dec 2023 | 81.80 | 82.80 | 81.50 | 82.80 | 79.75 | 6,673 |
14 Dec 2023 | 80.20 | 82.00 | 79.80 | 81.60 | 78.59 | 5,998 |
13 Dec 2023 | 77.60 | 78.30 | 76.70 | 77.80 | 74.94 | 1,471 |
12 Dec 2023 | 78.70 | 78.70 | 76.70 | 76.70 | 73.88 | 8,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |