Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 80.52 | 80.52 | 79.59 | 80.09 | 80.09 | 2,954 |
01 May 2024 | 79.62 | 79.96 | 79.42 | 79.54 | 79.54 | 1,367 |
30 Apr 2024 | 80.64 | 80.73 | 80.15 | 80.34 | 80.34 | 3,522 |
29 Apr 2024 | 80.81 | 81.15 | 80.52 | 80.93 | 80.93 | 2,274 |
26 Apr 2024 | 80.20 | 80.93 | 80.20 | 80.47 | 80.47 | 6,092 |
25 Apr 2024 | 79.79 | 80.22 | 79.41 | 80.06 | 80.06 | 1,997 |
24 Apr 2024 | 80.14 | 80.67 | 79.93 | 80.60 | 80.60 | 1,924 |
23 Apr 2024 | 79.85 | 80.75 | 79.76 | 80.65 | 80.65 | 5,710 |
22 Apr 2024 | 79.30 | 79.82 | 78.99 | 79.77 | 79.77 | 1,685 |
19 Apr 2024 | 78.91 | 79.33 | 78.66 | 78.79 | 78.79 | 3,326 |
18 Apr 2024 | 78.98 | 79.04 | 78.28 | 78.57 | 78.57 | 3,036 |
17 Apr 2024 | 79.25 | 79.25 | 78.64 | 79.20 | 79.20 | 794 |
16 Apr 2024 | 79.96 | 80.06 | 79.00 | 79.34 | 79.34 | 3,458 |
15 Apr 2024 | 82.08 | 82.30 | 80.51 | 80.51 | 80.51 | 2,648 |
12 Apr 2024 | 82.30 | 82.30 | 81.80 | 81.84 | 81.84 | 1,379 |
11 Apr 2024 | 82.99 | 83.15 | 81.87 | 82.98 | 82.98 | 3,400 |
10 Apr 2024 | 83.79 | 83.79 | 81.95 | 82.30 | 82.30 | 9,882 |
09 Apr 2024 | 85.17 | 85.56 | 84.99 | 85.42 | 85.42 | 8,390 |
08 Apr 2024 | 84.25 | 84.90 | 84.17 | 84.73 | 84.73 | 2,884 |
05 Apr 2024 | 83.22 | 84.11 | 83.05 | 83.90 | 83.90 | 2,373 |
04 Apr 2024 | 84.75 | 85.11 | 83.97 | 84.05 | 84.05 | 5,128 |
03 Apr 2024 | 83.76 | 84.11 | 83.58 | 84.06 | 84.06 | 1,635 |
02 Apr 2024 | 84.30 | 84.36 | 83.63 | 83.83 | 83.83 | 5,274 |
28 Mar 2024 | 86.06 | 86.75 | 86.03 | 86.46 | 86.46 | 5,062 |
27 Mar 2024 | 84.67 | 85.58 | 84.48 | 85.37 | 85.37 | 8,595 |
26 Mar 2024 | 84.28 | 84.35 | 83.99 | 84.24 | 84.24 | 2,166 |
25 Mar 2024 | 84.63 | 84.81 | 84.21 | 84.26 | 84.26 | 9,734 |
22 Mar 2024 | 85.71 | 85.86 | 84.50 | 84.68 | 84.68 | 2,496 |
22 Mar 2024 | 0.7324 Dividend | |||||
21 Mar 2024 | 86.14 | 86.71 | 86.01 | 86.01 | 85.28 | 248 |
20 Mar 2024 | 84.84 | 85.86 | 84.38 | 85.77 | 85.04 | 1,511 |
19 Mar 2024 | 85.10 | 85.28 | 84.71 | 85.17 | 84.44 | 3,740 |
18 Mar 2024 | 85.32 | 85.66 | 85.19 | 85.39 | 84.66 | 2,614 |
15 Mar 2024 | 85.07 | 85.52 | 84.76 | 85.38 | 84.65 | 1,302 |
14 Mar 2024 | 86.31 | 86.33 | 84.68 | 84.68 | 83.96 | 202 |
13 Mar 2024 | 87.00 | 87.47 | 86.65 | 86.68 | 85.94 | 1,156 |
12 Mar 2024 | 86.88 | 87.46 | 86.38 | 86.99 | 86.25 | 1,840 |
11 Mar 2024 | 87.45 | 87.53 | 87.03 | 87.29 | 86.55 | 324 |
08 Mar 2024 | 87.47 | 88.02 | 87.47 | 87.66 | 86.91 | 545 |
07 Mar 2024 | 87.22 | 87.40 | 86.52 | 86.55 | 85.81 | 2,159 |
06 Mar 2024 | 86.99 | 86.99 | 86.34 | 86.48 | 85.74 | 1,809 |
05 Mar 2024 | 87.08 | 87.52 | 86.41 | 86.43 | 85.69 | 4,163 |
04 Mar 2024 | 85.99 | 86.90 | 85.83 | 86.90 | 86.16 | 6,518 |
01 Mar 2024 | 85.26 | 85.96 | 84.64 | 85.82 | 85.09 | 999 |
29 Feb 2024 | 85.53 | 85.97 | 85.45 | 85.97 | 85.24 | 6,598 |
28 Feb 2024 | 83.55 | 85.34 | 83.55 | 85.28 | 84.55 | 2,386 |
27 Feb 2024 | 84.32 | 84.49 | 83.85 | 83.85 | 83.14 | 208 |
26 Feb 2024 | 84.57 | 85.00 | 83.72 | 83.72 | 83.01 | 3,850 |
23 Feb 2024 | 84.91 | 85.13 | 84.80 | 85.07 | 84.35 | 676 |
22 Feb 2024 | 84.99 | 85.14 | 84.73 | 84.93 | 84.21 | 1,230 |
21 Feb 2024 | 84.57 | 84.78 | 84.26 | 84.58 | 83.86 | 5,365 |
20 Feb 2024 | 83.88 | 84.55 | 83.53 | 83.94 | 83.23 | 2,665 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 84.08 | 84.74 | 83.97 | 84.72 | 84.00 | 951 |
15 Feb 2024 | 84.02 | 84.99 | 84.02 | 84.84 | 84.12 | 1,057 |
14 Feb 2024 | 83.23 | 83.39 | 82.81 | 83.19 | 82.48 | 1,055 |
13 Feb 2024 | 81.98 | 82.51 | 81.55 | 82.09 | 81.39 | 2,327 |
12 Feb 2024 | 84.62 | 84.95 | 84.34 | 84.61 | 83.89 | 2,161 |
09 Feb 2024 | 84.02 | 84.45 | 83.54 | 84.01 | 83.29 | 134 |
08 Feb 2024 | 83.49 | 84.47 | 83.46 | 84.46 | 83.75 | 161 |
07 Feb 2024 | 83.94 | 83.99 | 83.27 | 83.77 | 83.06 | 337 |
06 Feb 2024 | 83.03 | 83.77 | 82.71 | 83.68 | 82.97 | 1,065 |
05 Feb 2024 | 83.17 | 83.30 | 82.33 | 82.84 | 82.13 | 125 |
02 Feb 2024 | 84.23 | 84.23 | 83.01 | 83.60 | 82.89 | 1,515 |
01 Feb 2024 | 83.76 | 84.94 | 83.51 | 84.69 | 83.97 | 21,501 |
31 Jan 2024 | 85.15 | 85.53 | 84.46 | 85.21 | 84.48 | 2,595 |
30 Jan 2024 | 85.13 | 85.15 | 84.58 | 84.93 | 84.21 | 2,234 |
29 Jan 2024 | 84.94 | 85.13 | 84.75 | 84.91 | 84.19 | 13,187 |
26 Jan 2024 | 85.50 | 85.55 | 84.88 | 84.91 | 84.19 | 507 |
25 Jan 2024 | 85.11 | 85.42 | 84.88 | 85.15 | 84.42 | 898 |
24 Jan 2024 | 86.00 | 86.23 | 84.36 | 84.40 | 83.68 | 688 |
23 Jan 2024 | 86.40 | 86.51 | 85.09 | 85.09 | 84.37 | 21,045 |
22 Jan 2024 | 85.89 | 86.73 | 85.70 | 85.74 | 85.01 | 8,119 |
19 Jan 2024 | 84.52 | 85.42 | 84.04 | 85.42 | 84.69 | 325 |
18 Jan 2024 | 85.06 | 85.31 | 83.93 | 83.94 | 83.22 | 9,782 |
17 Jan 2024 | 85.45 | 86.31 | 84.00 | 84.26 | 83.54 | 431 |
16 Jan 2024 | 86.55 | 86.95 | 86.29 | 86.67 | 85.93 | 583 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 87.42 | 87.67 | 86.75 | 87.21 | 86.47 | 576 |
11 Jan 2024 | 87.05 | 87.18 | 86.14 | 86.44 | 85.70 | 10,468 |
10 Jan 2024 | 87.42 | 87.56 | 87.11 | 87.54 | 86.79 | 1,821 |
09 Jan 2024 | 86.96 | 87.60 | 86.88 | 87.27 | 86.53 | 7,815 |
08 Jan 2024 | 86.56 | 87.71 | 86.39 | 87.60 | 86.85 | 5,137 |
05 Jan 2024 | 86.18 | 87.31 | 85.80 | 86.77 | 86.03 | 3,913 |
04 Jan 2024 | 86.81 | 87.40 | 86.51 | 86.98 | 86.24 | 2,491 |
03 Jan 2024 | 88.15 | 88.42 | 86.87 | 87.41 | 86.67 | 12,195 |
02 Jan 2024 | 88.10 | 89.25 | 87.81 | 88.92 | 88.16 | 8,008 |
29 Dec 2023 | 89.17 | 89.17 | 88.49 | 88.74 | 87.98 | 3,461 |
28 Dec 2023 | 88.65 | 89.20 | 88.65 | 88.93 | 88.17 | 973 |
27 Dec 2023 | 88.44 | 88.90 | 88.31 | 88.46 | 87.71 | 11,004 |
22 Dec 2023 | 87.71 | 88.23 | 87.61 | 87.63 | 86.88 | 10,698 |
21 Dec 2023 | 87.35 | 87.59 | 86.43 | 86.63 | 85.89 | 3,809 |
21 Dec 2023 | 1.0683 Dividend | |||||
20 Dec 2023 | 88.70 | 89.39 | 88.67 | 89.08 | 87.26 | 1,245 |
19 Dec 2023 | 88.53 | 88.98 | 88.50 | 88.78 | 86.97 | 5,568 |
18 Dec 2023 | 88.70 | 88.70 | 88.01 | 88.15 | 86.35 | 23,683 |
15 Dec 2023 | 89.22 | 89.36 | 87.65 | 87.80 | 86.01 | 4,098 |
14 Dec 2023 | 88.53 | 90.08 | 88.53 | 89.57 | 87.75 | 26,997 |
13 Dec 2023 | 83.99 | 85.17 | 83.84 | 85.17 | 83.43 | 1,491 |
12 Dec 2023 | 83.82 | 84.03 | 83.54 | 83.99 | 82.28 | 3,733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |