Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 81.24 | 82.62 | 81.24 | 81.88 | 81.88 | 3,841 |
20 May 2024 | 82.97 | 83.16 | 80.66 | 81.55 | 81.55 | 913 |
17 May 2024 | 83.44 | 84.27 | 82.90 | 82.90 | 82.90 | 6,822 |
16 May 2024 | 85.70 | 86.00 | 84.47 | 84.72 | 84.72 | 2,390 |
15 May 2024 | 83.01 | 85.97 | 83.01 | 83.82 | 83.82 | 4,395 |
14 May 2024 | 83.11 | 83.11 | 81.47 | 82.01 | 82.01 | 2,080 |
13 May 2024 | 83.65 | 84.37 | 81.47 | 83.00 | 83.00 | 12,351 |
10 May 2024 | 83.43 | 84.44 | 82.68 | 83.31 | 83.31 | 2,264 |
09 May 2024 | 76.30 | 82.25 | 75.82 | 81.45 | 81.45 | 77,125 |
08 May 2024 | 73.71 | 77.72 | 73.20 | 76.00 | 76.00 | 1,970 |
07 May 2024 | 77.89 | 82.98 | 73.45 | 73.85 | 73.85 | 5,821 |
03 May 2024 | 75.76 | 77.57 | 75.00 | 77.57 | 77.57 | 1,449 |
02 May 2024 | 74.11 | 74.90 | 73.96 | 74.90 | 74.90 | 1,681 |
01 May 2024 | 72.94 | 73.36 | 71.50 | 73.30 | 73.30 | 4,087 |
30 Apr 2024 | 73.58 | 73.85 | 72.54 | 73.32 | 73.32 | 484 |
30 Apr 2024 | 0.4075 Dividend | |||||
29 Apr 2024 | 73.14 | 74.08 | 72.71 | 73.23 | 72.82 | 2,951 |
26 Apr 2024 | 72.26 | 72.71 | 72.04 | 72.46 | 72.05 | 1,357 |
25 Apr 2024 | 71.43 | 72.77 | 71.25 | 72.69 | 72.29 | 1,369 |
24 Apr 2024 | 73.00 | 73.34 | 71.53 | 73.02 | 72.61 | 16,211 |
23 Apr 2024 | 70.85 | 72.04 | 70.60 | 71.71 | 71.31 | 1,935 |
22 Apr 2024 | 70.47 | 71.46 | 70.12 | 71.46 | 71.06 | 5,630 |
19 Apr 2024 | 70.21 | 71.28 | 69.23 | 70.10 | 69.71 | 746,104 |
18 Apr 2024 | 73.82 | 73.82 | 70.68 | 70.68 | 70.29 | 1,580 |
17 Apr 2024 | 74.33 | 74.33 | 70.43 | 72.42 | 72.02 | 40,863 |
16 Apr 2024 | 73.42 | 74.55 | 72.52 | 74.39 | 73.98 | 3,667 |
15 Apr 2024 | 75.63 | 76.49 | 73.32 | 73.32 | 72.91 | 33,032 |
12 Apr 2024 | 74.32 | 76.07 | 74.13 | 74.38 | 73.97 | 7,714 |
11 Apr 2024 | 73.72 | 74.33 | 72.80 | 73.90 | 73.49 | 12,363 |
10 Apr 2024 | 71.75 | 74.60 | 71.75 | 74.57 | 74.16 | 10,788 |
09 Apr 2024 | 74.19 | 74.79 | 71.39 | 72.27 | 71.87 | 17,718 |
08 Apr 2024 | 72.78 | 73.54 | 72.19 | 73.54 | 73.13 | 1,757 |
05 Apr 2024 | 71.32 | 73.00 | 70.82 | 72.80 | 72.39 | 1,461 |
04 Apr 2024 | 73.13 | 73.13 | 71.39 | 71.39 | 71.00 | 12,712 |
03 Apr 2024 | 69.46 | 72.82 | 69.17 | 72.73 | 72.33 | 20,333 |
02 Apr 2024 | 69.26 | 69.28 | 68.07 | 68.15 | 67.78 | 2,421 |
28 Mar 2024 | 66.45 | 67.73 | 66.45 | 67.72 | 67.34 | 2,292 |
27 Mar 2024 | 66.57 | 66.79 | 66.07 | 66.31 | 65.94 | 2,198 |
26 Mar 2024 | 68.06 | 68.47 | 66.27 | 66.38 | 66.01 | 9,520 |
25 Mar 2024 | 68.10 | 68.56 | 67.55 | 67.82 | 67.44 | 26,144 |
22 Mar 2024 | 67.43 | 67.63 | 67.07 | 67.31 | 66.94 | 2,650 |
21 Mar 2024 | 67.70 | 67.91 | 66.57 | 66.91 | 66.54 | 4,560 |
20 Mar 2024 | 66.85 | 67.82 | 66.15 | 67.07 | 66.70 | 7,917 |
19 Mar 2024 | 65.08 | 66.70 | 63.99 | 66.67 | 66.30 | 25,482 |
18 Mar 2024 | 64.56 | 66.07 | 64.23 | 65.11 | 64.75 | 25,550 |
15 Mar 2024 | 62.76 | 63.74 | 62.64 | 63.12 | 62.77 | 1,416 |
14 Mar 2024 | 62.59 | 64.12 | 62.40 | 63.34 | 62.99 | 2,635 |
13 Mar 2024 | 60.36 | 63.62 | 60.36 | 62.39 | 62.05 | 1,297 |
12 Mar 2024 | 60.53 | 61.64 | 60.25 | 61.53 | 61.19 | 13,174 |
11 Mar 2024 | 60.66 | 60.67 | 59.52 | 59.96 | 59.63 | 8,732 |
08 Mar 2024 | 60.71 | 60.93 | 60.08 | 60.51 | 60.18 | 1,375 |
07 Mar 2024 | 61.78 | 61.89 | 60.35 | 61.03 | 60.69 | 2,552 |
06 Mar 2024 | 60.37 | 61.43 | 60.01 | 61.03 | 60.69 | 38,952 |
05 Mar 2024 | 57.81 | 60.06 | 57.73 | 59.93 | 59.60 | 4,045 |
04 Mar 2024 | 56.78 | 57.11 | 56.12 | 56.97 | 56.65 | 674 |
01 Mar 2024 | 55.89 | 56.64 | 55.55 | 56.57 | 56.26 | 2,854 |
29 Feb 2024 | 55.38 | 55.38 | 54.35 | 54.72 | 54.42 | 177 |
28 Feb 2024 | 53.31 | 56.03 | 52.92 | 53.71 | 53.41 | 3,453 |
27 Feb 2024 | 52.86 | 53.71 | 52.56 | 53.51 | 53.21 | 324,492 |
26 Feb 2024 | 51.63 | 52.52 | 51.57 | 52.47 | 52.18 | 2,014 |
23 Feb 2024 | 51.89 | 52.33 | 51.74 | 52.00 | 51.71 | 4,611 |
22 Feb 2024 | 51.99 | 52.08 | 51.78 | 52.03 | 51.74 | 1,402 |
21 Feb 2024 | 52.00 | 52.12 | 51.60 | 51.60 | 51.31 | 4,027 |
20 Feb 2024 | 51.51 | 52.23 | 51.41 | 52.01 | 51.72 | 1,348 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 52.02 | 52.58 | 51.73 | 52.45 | 52.16 | 1,948 |
15 Feb 2024 | 52.21 | 52.46 | 51.80 | 51.95 | 51.66 | 1,140 |
14 Feb 2024 | 52.76 | 52.76 | 52.22 | 52.42 | 52.13 | 460 |
13 Feb 2024 | 51.42 | 52.22 | 51.31 | 52.06 | 51.77 | 1,865 |
12 Feb 2024 | 52.30 | 52.62 | 51.33 | 51.74 | 51.45 | 3,760 |
09 Feb 2024 | 52.24 | 52.63 | 52.01 | 52.39 | 52.10 | 1,324 |
08 Feb 2024 | 52.82 | 53.11 | 51.95 | 51.95 | 51.66 | 1,526 |
07 Feb 2024 | 53.64 | 53.97 | 52.76 | 52.76 | 52.47 | 651 |
06 Feb 2024 | 53.72 | 53.89 | 53.15 | 53.44 | 53.14 | 1,433 |
05 Feb 2024 | 54.28 | 54.52 | 53.52 | 53.76 | 53.46 | 1,766 |
02 Feb 2024 | 54.99 | 54.99 | 53.79 | 54.80 | 54.50 | 1,523 |
01 Feb 2024 | 52.95 | 53.78 | 52.95 | 53.78 | 53.48 | 4,006 |
31 Jan 2024 | 53.79 | 53.91 | 53.17 | 53.17 | 52.87 | 1,728 |
31 Jan 2024 | 0.4075 Dividend | |||||
30 Jan 2024 | 54.16 | 54.73 | 54.09 | 54.09 | 53.38 | 1,177 |
29 Jan 2024 | 54.26 | 54.33 | 53.51 | 54.18 | 53.47 | 1,353 |
26 Jan 2024 | 53.92 | 54.01 | 53.53 | 53.77 | 53.07 | 2,557 |
25 Jan 2024 | 52.47 | 53.48 | 52.47 | 53.48 | 52.78 | 886 |
24 Jan 2024 | 52.90 | 53.07 | 51.87 | 52.06 | 51.38 | 5,420 |
23 Jan 2024 | 52.65 | 52.76 | 52.29 | 52.51 | 51.83 | 75 |
22 Jan 2024 | 52.77 | 53.05 | 52.34 | 52.34 | 51.66 | 259 |
19 Jan 2024 | 51.13 | 51.80 | 51.10 | 51.79 | 51.11 | 1,146 |
18 Jan 2024 | 51.09 | 51.09 | 50.44 | 50.86 | 50.20 | 3,029 |
17 Jan 2024 | 50.90 | 52.00 | 50.86 | 51.35 | 50.68 | 82 |
16 Jan 2024 | 50.41 | 51.25 | 50.35 | 51.08 | 50.41 | 420,423 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 50.51 | 50.93 | 50.51 | 50.73 | 50.07 | 267,404 |
11 Jan 2024 | 50.87 | 50.87 | 50.31 | 50.62 | 49.96 | 3,284 |
10 Jan 2024 | 51.78 | 51.90 | 51.19 | 51.29 | 50.62 | 2,414 |
09 Jan 2024 | 52.24 | 52.24 | 51.61 | 51.73 | 51.05 | 15,111 |
08 Jan 2024 | 51.94 | 52.34 | 51.65 | 52.30 | 51.62 | 2,363 |
05 Jan 2024 | 51.37 | 51.85 | 51.37 | 51.69 | 51.01 | 817 |
04 Jan 2024 | 51.62 | 52.04 | 51.62 | 51.64 | 50.97 | 513 |
03 Jan 2024 | 51.30 | 51.62 | 51.12 | 51.47 | 50.80 | 2,031 |
02 Jan 2024 | 51.58 | 51.89 | 51.10 | 51.33 | 50.66 | 2,957 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |