Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 86.41 | 86.85 | 85.14 | 85.75 | 85.75 | 273 |
24 Apr 2024 | 84.57 | 85.83 | 84.25 | 85.74 | 85.74 | 960 |
23 Apr 2024 | 84.23 | 85.67 | 84.23 | 85.31 | 85.31 | 183 |
22 Apr 2024 | 83.97 | 85.01 | 83.69 | 85.01 | 85.01 | 776 |
19 Apr 2024 | 82.81 | 84.73 | 82.72 | 84.19 | 84.19 | 19,636 |
18 Apr 2024 | 81.50 | 82.03 | 80.87 | 82.03 | 82.03 | 382 |
17 Apr 2024 | 79.97 | 80.94 | 79.94 | 80.94 | 80.94 | 811 |
16 Apr 2024 | 80.71 | 80.91 | 79.26 | 80.19 | 80.19 | 2,167 |
15 Apr 2024 | 82.39 | 82.49 | 80.86 | 80.88 | 80.88 | 3,178 |
12 Apr 2024 | 82.86 | 83.15 | 81.57 | 82.04 | 82.04 | 919 |
11 Apr 2024 | 82.98 | 83.45 | 82.56 | 83.25 | 83.25 | 432 |
10 Apr 2024 | 83.28 | 83.68 | 82.43 | 83.06 | 83.06 | 1,247 |
09 Apr 2024 | 84.65 | 84.84 | 84.30 | 84.75 | 84.75 | 639 |
08 Apr 2024 | 83.93 | 84.35 | 83.73 | 84.19 | 84.19 | 5,100 |
05 Apr 2024 | 83.41 | 84.02 | 82.42 | 83.81 | 83.81 | 414 |
04 Apr 2024 | 84.41 | 84.74 | 84.16 | 84.43 | 84.43 | 501 |
03 Apr 2024 | 85.02 | 85.02 | 84.25 | 84.55 | 84.55 | 282 |
02 Apr 2024 | 84.08 | 85.63 | 84.08 | 85.22 | 85.22 | 9,631 |
28 Mar 2024 | 85.31 | 86.10 | 84.76 | 86.10 | 86.10 | 1,047 |
27 Mar 2024 | 83.60 | 84.51 | 83.13 | 84.47 | 84.47 | 2,543 |
26 Mar 2024 | 82.98 | 83.23 | 82.24 | 82.44 | 82.44 | 1,801 |
25 Mar 2024 | 82.96 | 83.36 | 82.77 | 82.95 | 82.95 | 78 |
22 Mar 2024 | 83.02 | 83.41 | 82.49 | 83.02 | 83.02 | 1,975 |
21 Mar 2024 | 82.95 | 83.61 | 82.85 | 83.42 | 83.42 | 2,920 |
20 Mar 2024 | 83.59 | 83.80 | 82.71 | 83.24 | 83.24 | 412 |
19 Mar 2024 | 81.94 | 83.14 | 81.94 | 83.14 | 83.14 | 1,121 |
18 Mar 2024 | 82.04 | 83.05 | 81.90 | 82.24 | 82.24 | 846 |
15 Mar 2024 | 81.82 | 82.71 | 81.75 | 82.04 | 82.04 | 259 |
14 Mar 2024 | 82.65 | 82.81 | 81.23 | 81.49 | 81.49 | 1,406 |
13 Mar 2024 | 83.61 | 84.24 | 83.00 | 83.04 | 83.04 | 569 |
12 Mar 2024 | 83.43 | 83.80 | 82.85 | 82.85 | 82.85 | 1,564 |
11 Mar 2024 | 83.56 | 84.36 | 82.94 | 83.77 | 83.77 | 5,004 |
08 Mar 2024 | 83.64 | 84.56 | 83.23 | 84.19 | 84.19 | 417 |
07 Mar 2024 | 84.57 | 85.05 | 84.48 | 84.51 | 84.51 | 1,075 |
06 Mar 2024 | 84.83 | 84.83 | 84.22 | 84.30 | 84.30 | 1,083 |
05 Mar 2024 | 85.24 | 86.04 | 84.42 | 84.81 | 84.81 | 1,400 |
04 Mar 2024 | 84.63 | 85.40 | 84.53 | 84.75 | 84.75 | 404 |
01 Mar 2024 | 85.20 | 85.20 | 83.15 | 83.71 | 83.71 | 953 |
29 Feb 2024 | 84.28 | 84.92 | 83.67 | 84.81 | 84.81 | 3,307 |
28 Feb 2024 | 83.17 | 83.70 | 82.63 | 83.02 | 83.02 | 757 |
27 Feb 2024 | 83.39 | 83.59 | 81.78 | 83.36 | 83.36 | 1,184 |
26 Feb 2024 | 82.20 | 82.20 | 81.05 | 81.07 | 81.07 | 1,487 |
23 Feb 2024 | 82.12 | 82.86 | 82.12 | 82.40 | 82.40 | 895 |
22 Feb 2024 | 82.13 | 82.43 | 81.86 | 82.43 | 82.43 | 867 |
21 Feb 2024 | 81.67 | 82.53 | 81.67 | 82.12 | 82.12 | 4,200 |
20 Feb 2024 | 81.59 | 82.16 | 81.32 | 81.32 | 81.32 | 86 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 81.36 | 81.85 | 80.79 | 81.76 | 81.76 | 1,129 |
15 Feb 2024 | 79.06 | 81.51 | 79.06 | 81.48 | 81.48 | 5,127 |
14 Feb 2024 | 79.03 | 79.17 | 78.27 | 78.78 | 78.78 | 549 |
13 Feb 2024 | 79.17 | 79.44 | 77.57 | 78.61 | 78.61 | 3,612 |
12 Feb 2024 | 76.66 | 77.66 | 76.34 | 77.46 | 77.46 | 674 |
09 Feb 2024 | 75.60 | 76.29 | 75.60 | 76.29 | 76.29 | 1,001 |
08 Feb 2024 | 76.13 | 76.29 | 75.23 | 75.47 | 75.47 | 2,326 |
08 Feb 2024 | 0.88 Dividend | |||||
07 Feb 2024 | 77.58 | 77.70 | 76.85 | 77.26 | 76.38 | 300 |
06 Feb 2024 | 76.66 | 77.42 | 76.44 | 77.27 | 76.39 | 936 |
05 Feb 2024 | 77.76 | 77.85 | 76.76 | 77.00 | 76.13 | 1,842 |
02 Feb 2024 | 78.86 | 78.86 | 77.82 | 78.52 | 77.62 | 1,696 |
01 Feb 2024 | 78.01 | 79.24 | 77.62 | 79.19 | 78.29 | 1,151 |
31 Jan 2024 | 79.25 | 79.77 | 78.68 | 78.68 | 77.78 | 203 |
30 Jan 2024 | 78.01 | 78.76 | 77.63 | 78.76 | 77.86 | 22 |
29 Jan 2024 | 77.90 | 78.12 | 77.24 | 78.12 | 77.23 | 660 |
26 Jan 2024 | 78.19 | 78.59 | 77.66 | 77.73 | 76.84 | 83 |
25 Jan 2024 | 78.04 | 78.10 | 77.21 | 77.85 | 76.96 | 86 |
24 Jan 2024 | 78.49 | 78.91 | 77.03 | 77.07 | 76.19 | 294 |
23 Jan 2024 | 77.90 | 77.96 | 77.14 | 77.96 | 77.07 | 1,841 |
22 Jan 2024 | 77.53 | 78.27 | 76.74 | 77.04 | 76.16 | 512 |
19 Jan 2024 | 77.86 | 78.13 | 77.10 | 77.66 | 76.78 | 417 |
18 Jan 2024 | 79.15 | 79.42 | 78.24 | 78.33 | 77.44 | 835 |
17 Jan 2024 | 80.57 | 81.01 | 79.10 | 79.24 | 78.33 | 2,511 |
16 Jan 2024 | 81.09 | 81.39 | 80.95 | 81.31 | 80.38 | 2,005 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 80.95 | 81.62 | 80.76 | 81.31 | 80.38 | 758 |
11 Jan 2024 | 81.45 | 81.81 | 79.99 | 80.54 | 79.63 | 1,008 |
10 Jan 2024 | 83.92 | 83.92 | 82.77 | 82.92 | 81.98 | 762 |
09 Jan 2024 | 83.79 | 84.45 | 83.79 | 84.45 | 83.49 | 272 |
08 Jan 2024 | 83.77 | 84.21 | 83.77 | 84.21 | 83.25 | 653 |
05 Jan 2024 | 83.25 | 84.14 | 83.25 | 83.81 | 82.86 | 222 |
04 Jan 2024 | 83.21 | 83.78 | 83.16 | 83.60 | 82.65 | 370 |
03 Jan 2024 | 83.63 | 83.66 | 82.85 | 83.25 | 82.30 | 752 |
02 Jan 2024 | 81.00 | 83.25 | 80.85 | 83.13 | 82.18 | 1,013 |
29 Dec 2023 | 80.56 | 81.21 | 80.56 | 80.83 | 79.91 | 191 |
28 Dec 2023 | 80.46 | 81.21 | 80.45 | 81.21 | 80.29 | 707 |
27 Dec 2023 | 80.32 | 80.71 | 80.32 | 80.71 | 79.80 | 420 |
22 Dec 2023 | 80.80 | 81.26 | 80.66 | 80.80 | 79.88 | 409 |
21 Dec 2023 | 80.63 | 80.81 | 79.47 | 80.04 | 79.12 | 9,658 |
20 Dec 2023 | 82.38 | 82.40 | 81.31 | 82.08 | 81.15 | 525 |
19 Dec 2023 | 82.00 | 82.30 | 81.64 | 81.73 | 80.80 | 569 |
18 Dec 2023 | 82.41 | 82.70 | 81.78 | 81.83 | 80.90 | 536 |
15 Dec 2023 | 82.81 | 83.58 | 82.36 | 82.66 | 81.72 | 863 |
14 Dec 2023 | 83.57 | 84.68 | 83.57 | 83.57 | 82.62 | 98,736 |
13 Dec 2023 | 80.22 | 81.05 | 80.10 | 80.82 | 79.90 | 178 |
12 Dec 2023 | 80.60 | 80.60 | 79.68 | 80.03 | 79.12 | 825 |
11 Dec 2023 | 80.04 | 80.70 | 79.65 | 80.45 | 79.53 | 264 |
08 Dec 2023 | 80.26 | 80.28 | 79.27 | 79.85 | 78.94 | 432 |
07 Dec 2023 | 80.38 | 80.93 | 80.25 | 80.56 | 79.64 | 457 |
06 Dec 2023 | 79.92 | 80.18 | 79.70 | 79.96 | 79.05 | 138 |
05 Dec 2023 | 80.33 | 80.33 | 79.05 | 79.40 | 78.50 | 100,417 |
04 Dec 2023 | 80.10 | 80.91 | 79.85 | 80.52 | 79.60 | 126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |