Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 83.88 | 84.10 | 82.98 | 83.84 | 83.84 | 395 |
25 Apr 2024 | 83.75 | 84.23 | 82.86 | 83.59 | 83.59 | 630 |
24 Apr 2024 | 83.70 | 84.57 | 83.66 | 84.29 | 84.29 | 176 |
23 Apr 2024 | 83.84 | 84.88 | 83.16 | 84.75 | 84.75 | 1,813 |
22 Apr 2024 | 82.22 | 84.16 | 81.87 | 84.04 | 84.04 | 33 |
19 Apr 2024 | 81.97 | 82.27 | 81.37 | 81.71 | 81.71 | 703 |
18 Apr 2024 | 81.26 | 81.98 | 80.99 | 80.99 | 80.99 | 411 |
17 Apr 2024 | 81.29 | 81.93 | 80.65 | 81.93 | 81.93 | 794 |
16 Apr 2024 | 83.82 | 83.82 | 79.32 | 80.23 | 80.23 | 1,665 |
15 Apr 2024 | 84.58 | 85.01 | 84.30 | 84.88 | 84.88 | 561 |
12 Apr 2024 | 84.03 | 85.02 | 83.88 | 84.02 | 84.02 | 1,146 |
11 Apr 2024 | 85.44 | 86.05 | 84.28 | 85.60 | 85.60 | 332 |
10 Apr 2024 | 88.15 | 88.15 | 85.47 | 85.60 | 85.60 | 1,676 |
09 Apr 2024 | 88.49 | 88.61 | 87.34 | 87.77 | 87.77 | 22 |
08 Apr 2024 | 87.30 | 88.42 | 86.96 | 88.00 | 88.00 | 161 |
05 Apr 2024 | 86.11 | 86.91 | 85.64 | 86.54 | 86.54 | 233 |
04 Apr 2024 | 88.59 | 89.02 | 88.45 | 88.89 | 88.89 | 2,014 |
03 Apr 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 2 |
02 Apr 2024 | 88.35 | 88.35 | 88.25 | 88.25 | 88.25 | 268 |
28 Mar 2024 | 88.30 | 88.88 | 87.68 | 88.70 | 88.70 | 1,011 |
27 Mar 2024 | 86.96 | 88.06 | 86.96 | 87.12 | 87.12 | 525 |
26 Mar 2024 | 85.97 | 86.74 | 85.97 | 86.74 | 86.74 | 828 |
25 Mar 2024 | 85.54 | 86.19 | 85.50 | 85.84 | 85.84 | 913 |
22 Mar 2024 | 86.83 | 87.00 | 85.53 | 85.90 | 85.90 | 950 |
21 Mar 2024 | 84.50 | 86.45 | 84.50 | 85.93 | 85.93 | 1,839 |
20 Mar 2024 | 82.30 | 83.17 | 81.59 | 82.99 | 82.99 | 1,417 |
19 Mar 2024 | 82.39 | 82.82 | 81.85 | 81.85 | 81.85 | 989 |
18 Mar 2024 | 81.46 | 81.75 | 80.99 | 81.59 | 81.59 | 481 |
15 Mar 2024 | 80.79 | 81.17 | 80.12 | 80.74 | 80.74 | 799 |
14 Mar 2024 | 80.99 | 81.91 | 79.29 | 79.32 | 79.32 | 2,010 |
13 Mar 2024 | 81.07 | 82.29 | 80.82 | 81.85 | 81.85 | 35 |
12 Mar 2024 | 81.92 | 82.28 | 81.42 | 81.58 | 81.58 | 165 |
11 Mar 2024 | 81.28 | 82.31 | 80.94 | 82.31 | 82.31 | 174 |
08 Mar 2024 | 82.19 | 82.76 | 81.91 | 82.06 | 82.06 | 257 |
07 Mar 2024 | 81.77 | 82.12 | 81.19 | 81.74 | 81.74 | 721 |
07 Mar 2024 | 0.75 Dividend | |||||
06 Mar 2024 | 83.39 | 83.41 | 79.90 | 80.51 | 79.76 | 214 |
05 Mar 2024 | 83.65 | 85.82 | 83.65 | 85.67 | 84.87 | 343 |
04 Mar 2024 | 84.86 | 86.13 | 84.37 | 85.75 | 84.95 | 111 |
01 Mar 2024 | 81.99 | 82.54 | 81.06 | 82.51 | 81.74 | 1,345 |
29 Feb 2024 | 81.99 | 82.74 | 81.86 | 82.46 | 81.69 | 218 |
28 Feb 2024 | 81.79 | 82.50 | 81.42 | 81.45 | 80.69 | 51 |
27 Feb 2024 | 81.45 | 81.88 | 81.11 | 81.75 | 80.99 | 587 |
26 Feb 2024 | 80.53 | 82.23 | 80.53 | 81.48 | 80.72 | 423 |
23 Feb 2024 | 80.34 | 80.55 | 79.88 | 80.55 | 79.79 | 131 |
22 Feb 2024 | 80.00 | 80.19 | 80.00 | 80.11 | 79.37 | 169 |
21 Feb 2024 | 79.56 | 80.42 | 79.33 | 80.42 | 79.67 | 297 |
20 Feb 2024 | 79.26 | 80.26 | 78.75 | 79.89 | 79.15 | 680 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 80.80 | 80.80 | 79.72 | 80.06 | 79.31 | 88 |
15 Feb 2024 | 79.35 | 80.91 | 79.00 | 80.91 | 80.16 | 200 |
14 Feb 2024 | 78.96 | 79.04 | 78.39 | 78.55 | 77.82 | 15 |
13 Feb 2024 | 79.96 | 80.40 | 77.28 | 77.28 | 76.56 | 110 |
12 Feb 2024 | 79.47 | 81.72 | 79.47 | 81.72 | 80.96 | 2,372 |
09 Feb 2024 | 78.56 | 79.47 | 77.95 | 79.40 | 78.66 | 1,049 |
08 Feb 2024 | 79.04 | 79.12 | 78.04 | 78.63 | 77.90 | 439 |
07 Feb 2024 | 78.55 | 78.96 | 77.08 | 77.85 | 77.12 | 384 |
06 Feb 2024 | 78.32 | 79.14 | 78.18 | 78.18 | 77.45 | 406 |
05 Feb 2024 | 79.91 | 79.91 | 78.50 | 78.90 | 78.17 | 1,037 |
02 Feb 2024 | 79.15 | 80.04 | 78.41 | 80.04 | 79.29 | 607 |
01 Feb 2024 | 79.77 | 79.97 | 79.21 | 79.21 | 78.47 | 62 |
31 Jan 2024 | 80.57 | 81.24 | 80.32 | 80.76 | 80.01 | 1,652 |
30 Jan 2024 | 80.57 | 81.00 | 80.44 | 80.81 | 80.06 | 899 |
29 Jan 2024 | 81.07 | 81.46 | 80.67 | 80.82 | 80.07 | 34 |
26 Jan 2024 | 82.49 | 82.59 | 81.31 | 81.35 | 80.59 | 49 |
25 Jan 2024 | 81.78 | 82.21 | 81.10 | 81.49 | 80.73 | 330 |
24 Jan 2024 | 81.99 | 82.12 | 81.21 | 81.21 | 80.45 | 45 |
23 Jan 2024 | 81.83 | 82.09 | 81.11 | 81.75 | 80.99 | 23 |
22 Jan 2024 | 81.38 | 82.00 | 80.78 | 80.96 | 80.21 | 49 |
19 Jan 2024 | 81.22 | 81.46 | 80.49 | 80.91 | 80.16 | 301 |
18 Jan 2024 | 84.96 | 85.01 | 79.98 | 80.70 | 79.95 | 1,228 |
17 Jan 2024 | 82.34 | 83.41 | 81.44 | 82.27 | 81.50 | 86 |
16 Jan 2024 | 82.94 | 83.48 | 82.24 | 83.12 | 82.35 | 184 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 84.33 | 84.52 | 82.82 | 84.05 | 83.27 | 42 |
11 Jan 2024 | 84.26 | 84.26 | 82.77 | 83.25 | 82.47 | 59,300 |
10 Jan 2024 | 83.88 | 84.29 | 83.05 | 83.05 | 82.28 | 170 |
09 Jan 2024 | 85.57 | 85.72 | 84.56 | 84.56 | 83.78 | 1,211 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 83.82 | 83.82 | 83.45 | 83.45 | 82.68 | 78 |
04 Jan 2024 | 82.58 | 83.14 | 82.58 | 83.14 | 82.37 | 18,080 |
03 Jan 2024 | 82.91 | 83.59 | 82.32 | 83.29 | 82.51 | 314 |
02 Jan 2024 | 84.26 | 84.67 | 83.50 | 84.36 | 83.57 | 12 |
29 Dec 2023 | 84.47 | 85.24 | 83.97 | 84.19 | 83.41 | 5 |
28 Dec 2023 | 84.86 | 84.96 | 84.50 | 84.87 | 84.08 | 155 |
27 Dec 2023 | 84.02 | 84.02 | 84.02 | 84.02 | 83.24 | 137 |
22 Dec 2023 | 83.89 | 84.59 | 83.81 | 83.81 | 83.03 | 4 |
21 Dec 2023 | 83.98 | 84.19 | 83.41 | 83.53 | 82.75 | 162 |
20 Dec 2023 | 85.64 | 85.86 | 84.92 | 84.92 | 84.13 | 1,662 |
19 Dec 2023 | 85.28 | 86.31 | 85.28 | 85.89 | 85.09 | 531 |
18 Dec 2023 | 85.91 | 85.91 | 85.04 | 85.20 | 84.41 | 150 |
15 Dec 2023 | 85.36 | 85.91 | 84.68 | 84.85 | 84.06 | 60 |
14 Dec 2023 | 84.75 | 86.80 | 84.35 | 85.88 | 85.08 | 1,098 |
13 Dec 2023 | 80.18 | 80.54 | 80.01 | 80.43 | 79.68 | 301,258 |
12 Dec 2023 | 80.79 | 80.96 | 80.11 | 80.46 | 79.71 | 7 |
11 Dec 2023 | 80.50 | 81.13 | 80.31 | 81.06 | 80.30 | 121 |
08 Dec 2023 | 80.24 | 80.72 | 79.56 | 80.47 | 79.72 | 170 |
07 Dec 2023 | 80.29 | 80.29 | 79.24 | 79.83 | 79.09 | 21 |
07 Dec 2023 | 0.75 Dividend | |||||
06 Dec 2023 | 81.38 | 83.47 | 81.08 | 81.50 | 80.00 | 744 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |