Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.00 | 0.00 | 0.00 | 86.30 | 86.30 | 576 |
03 May 2024 | 85.53 | 85.15 | 83.20 | 84.55 | 84.55 | 2,237 |
02 May 2024 | 84.00 | 84.49 | 84.49 | 84.40 | 84.40 | 40,040 |
01 May 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
30 Apr 2024 | 81.88 | 84.90 | 82.95 | 83.22 | 83.22 | 8,042 |
29 Apr 2024 | 82.00 | 83.65 | 78.65 | 83.22 | 83.22 | 5,283 |
26 Apr 2024 | 82.35 | 83.39 | 81.75 | 83.32 | 83.32 | 31,061 |
25 Apr 2024 | 83.38 | 84.15 | 81.90 | 82.20 | 82.20 | 44,521 |
24 Apr 2024 | 86.25 | 85.00 | 83.74 | 84.80 | 84.80 | 4,313 |
23 Apr 2024 | 85.32 | 85.85 | 84.70 | 85.32 | 85.32 | 641,955 |
22 Apr 2024 | 83.43 | 85.90 | 84.55 | 84.60 | 84.60 | 5,076 |
19 Apr 2024 | 81.78 | 83.26 | 81.80 | 82.00 | 82.00 | 5,696 |
18 Apr 2024 | 81.57 | 82.71 | 81.90 | 82.70 | 82.70 | 1,955 |
17 Apr 2024 | 80.25 | 81.60 | 80.99 | 80.70 | 80.70 | 2,363 |
16 Apr 2024 | 79.78 | 80.80 | 79.15 | 80.60 | 80.60 | 16,618 |
15 Apr 2024 | 79.18 | 80.15 | 79.30 | 80.10 | 80.10 | 14,654 |
12 Apr 2024 | 80.75 | 81.05 | 78.85 | 79.38 | 79.38 | 272,947 |
11 Apr 2024 | 79.43 | 79.80 | 78.00 | 79.47 | 79.47 | 10,753 |
10 Apr 2024 | 82.25 | 82.50 | 79.95 | 80.50 | 80.50 | 9,332 |
09 Apr 2024 | 82.50 | 83.75 | 82.30 | 82.90 | 82.90 | 10,488 |
08 Apr 2024 | 82.85 | 84.60 | 82.75 | 84.45 | 84.45 | 148,203 |
05 Apr 2024 | 83.18 | 84.05 | 82.90 | 83.47 | 83.47 | 156,799 |
04 Apr 2024 | 86.10 | 86.55 | 84.04 | 85.13 | 85.13 | 5,086 |
03 Apr 2024 | 85.93 | 86.70 | 85.40 | 85.82 | 85.82 | 10,606 |
02 Apr 2024 | 86.00 | 87.10 | 85.81 | 86.00 | 86.00 | 20,602 |
28 Mar 2024 | 85.63 | 87.00 | 85.96 | 85.03 | 85.03 | 4,965 |
27 Mar 2024 | 84.05 | 85.60 | 84.05 | 85.03 | 85.03 | 22,978 |
26 Mar 2024 | 83.72 | 83.90 | 83.05 | 83.53 | 83.53 | 7,335 |
25 Mar 2024 | 82.90 | 84.10 | 82.40 | 82.95 | 82.95 | 8,721 |
22 Mar 2024 | 81.13 | 83.15 | 82.00 | 82.95 | 82.95 | 4,176 |
21 Mar 2024 | 80.65 | 81.74 | 80.79 | 80.95 | 80.95 | 4,753 |
20 Mar 2024 | 79.07 | 79.85 | 78.50 | 80.00 | 80.00 | 8,538 |
19 Mar 2024 | 77.88 | 79.51 | 77.95 | 78.55 | 78.55 | 4,894 |
18 Mar 2024 | 78.20 | 79.35 | 77.65 | 78.35 | 78.35 | 5,696 |
15 Mar 2024 | 77.78 | 78.70 | 77.00 | 78.15 | 78.15 | 7,418 |
14 Mar 2024 | 79.43 | 80.50 | 78.11 | 79.03 | 79.03 | 6,878 |
13 Mar 2024 | 77.78 | 78.96 | 78.00 | 78.65 | 78.65 | 9,754 |
12 Mar 2024 | 79.47 | 79.85 | 77.94 | 78.30 | 78.30 | 1,733 |
11 Mar 2024 | 77.63 | 79.21 | 78.30 | 78.80 | 78.80 | 1,825 |
08 Mar 2024 | 76.50 | 78.90 | 76.30 | 78.75 | 78.75 | 24,911 |
07 Mar 2024 | 74.35 | 76.40 | 75.00 | 76.60 | 76.60 | 4,713 |
06 Mar 2024 | 74.45 | 76.10 | 74.80 | 75.88 | 75.88 | 5,173 |
05 Mar 2024 | 75.13 | 75.45 | 74.35 | 74.60 | 74.60 | 4,108 |
04 Mar 2024 | 76.90 | 76.05 | 74.70 | 75.47 | 75.47 | 3,258 |
01 Mar 2024 | 75.28 | 76.85 | 75.80 | 76.10 | 76.10 | 6,080 |
29 Feb 2024 | 75.72 | 76.20 | 75.15 | 75.18 | 75.18 | 15,180 |
28 Feb 2024 | 76.00 | 75.55 | 74.50 | 75.38 | 75.38 | 14,301 |
27 Feb 2024 | 74.80 | 76.30 | 74.50 | 75.38 | 75.38 | 9,467 |
26 Feb 2024 | 75.22 | 75.55 | 74.55 | 74.50 | 74.50 | 5,402 |
23 Feb 2024 | 75.78 | 76.30 | 75.00 | 75.28 | 75.28 | 2,995 |
22 Feb 2024 | 75.68 | 76.70 | 74.20 | 76.10 | 76.10 | 13,285 |
21 Feb 2024 | 76.00 | 76.00 | 74.65 | 75.57 | 75.57 | 3,880 |
20 Feb 2024 | 77.18 | 77.00 | 75.80 | 75.93 | 75.93 | 4,717 |
19 Feb 2024 | 76.40 | 78.85 | 76.75 | 76.75 | 76.75 | 8,091 |
16 Feb 2024 | 74.50 | 76.20 | 73.90 | 74.55 | 74.55 | 12,498 |
15 Feb 2024 | 74.90 | 76.50 | 74.70 | 75.78 | 75.78 | 5,039 |
14 Feb 2024 | 74.70 | 75.40 | 74.30 | 74.50 | 74.50 | 3,747 |
13 Feb 2024 | 77.07 | 76.85 | 74.40 | 74.85 | 74.85 | 4,785 |
12 Feb 2024 | 76.15 | 77.40 | 76.55 | 77.43 | 77.43 | 4,947 |
09 Feb 2024 | 77.07 | 77.00 | 75.55 | 75.68 | 75.68 | 3,729 |
08 Feb 2024 | 77.78 | 78.50 | 76.80 | 77.32 | 77.32 | 6,502 |
07 Feb 2024 | 77.22 | 77.73 | 77.00 | 78.00 | 78.00 | 3,465 |
06 Feb 2024 | 77.82 | 77.54 | 76.15 | 77.38 | 77.38 | 12,252 |
05 Feb 2024 | 77.82 | 78.90 | 76.95 | 77.57 | 77.57 | 4,543 |
02 Feb 2024 | 79.28 | 80.41 | 78.35 | 78.95 | 78.95 | 4,341 |
01 Feb 2024 | 80.50 | 80.65 | 78.45 | 79.93 | 79.93 | 2,662 |
31 Jan 2024 | 81.18 | 81.65 | 80.65 | 81.07 | 81.07 | 10,082 |
30 Jan 2024 | 81.32 | 81.65 | 80.64 | 81.32 | 81.32 | 1,099 |
29 Jan 2024 | 79.82 | 81.35 | 79.35 | 81.07 | 81.07 | 4,893 |
26 Jan 2024 | 78.20 | 80.25 | 78.00 | 80.25 | 80.25 | 7,098 |
25 Jan 2024 | 78.30 | 79.55 | 77.85 | 79.38 | 79.38 | 5,055 |
24 Jan 2024 | 76.60 | 78.60 | 77.90 | 78.10 | 78.10 | 1,139 |
23 Jan 2024 | 77.03 | 78.45 | 76.75 | 77.03 | 77.03 | 6,747 |
22 Jan 2024 | 77.13 | 78.35 | 76.90 | 77.07 | 77.07 | 18,919 |
19 Jan 2024 | 77.22 | 78.40 | 77.05 | 77.13 | 77.13 | 17,966 |
19 Jan 2024 | 0.5 Dividend | |||||
18 Jan 2024 | 77.28 | 78.20 | 76.80 | 77.28 | 76.78 | 12,765 |
17 Jan 2024 | 78.65 | 77.70 | 76.30 | 76.75 | 76.25 | 5,178 |
16 Jan 2024 | 79.72 | 79.95 | 78.89 | 79.72 | 79.21 | 2,550 |
15 Jan 2024 | 81.20 | 82.05 | 79.75 | 79.88 | 79.36 | 8,044 |
12 Jan 2024 | 83.78 | 84.05 | 81.81 | 82.40 | 81.87 | 3,486 |
11 Jan 2024 | 83.88 | 82.65 | 81.10 | 81.57 | 81.05 | 3,018 |
10 Jan 2024 | 81.88 | 83.65 | 82.50 | 82.30 | 81.77 | 4,167 |
09 Jan 2024 | 82.70 | 83.25 | 82.10 | 83.03 | 82.49 | 19,936 |
08 Jan 2024 | 82.80 | 83.45 | 81.85 | 82.80 | 82.26 | 4,629 |
05 Jan 2024 | 83.32 | 83.05 | 81.85 | 83.13 | 82.59 | 5,837 |
04 Jan 2024 | 83.63 | 84.70 | 82.90 | 83.13 | 82.59 | 6,564 |
03 Jan 2024 | 85.13 | 84.95 | 83.55 | 84.15 | 83.61 | 6,483 |
02 Jan 2024 | 86.35 | 86.10 | 84.84 | 85.68 | 85.12 | 10,960 |
29 Dec 2023 | 84.95 | 86.70 | 84.60 | 86.55 | 85.99 | 20,907 |
28 Dec 2023 | 85.03 | 85.85 | 84.20 | 85.38 | 84.82 | 9,586 |
27 Dec 2023 | 84.90 | 85.75 | 83.85 | 84.65 | 84.10 | 10,072 |
22 Dec 2023 | 83.13 | 86.01 | 82.80 | 83.68 | 83.13 | 22,161 |
21 Dec 2023 | 82.60 | 83.80 | 82.15 | 83.53 | 82.98 | 8,048 |
20 Dec 2023 | 82.85 | 83.75 | 82.30 | 82.90 | 82.36 | 16,449 |
19 Dec 2023 | 82.85 | 84.15 | 82.30 | 82.65 | 82.12 | 5,697 |
18 Dec 2023 | 81.43 | 82.71 | 81.20 | 82.35 | 81.82 | 20,692 |
15 Dec 2023 | 83.32 | 84.25 | 81.95 | 82.00 | 81.47 | 31,683 |
14 Dec 2023 | 77.63 | 82.99 | 78.00 | 81.93 | 81.39 | 31,642 |
13 Dec 2023 | 74.25 | 75.85 | 74.40 | 75.07 | 74.59 | 16,912 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |