Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 78.45 | 78.55 | 77.00 | 77.63 | 77.63 | 473,713 |
02 May 2024 | 79.10 | 77.96 | 77.96 | 77.35 | 77.35 | 13,161 |
01 May 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
30 Apr 2024 | 78.25 | 79.35 | 78.85 | 79.07 | 79.07 | 22,330 |
29 Apr 2024 | 76.35 | 79.15 | 76.15 | 79.07 | 79.07 | 59,518 |
26 Apr 2024 | 74.30 | 75.75 | 74.00 | 75.07 | 75.07 | 193,602 |
25 Apr 2024 | 75.32 | 76.30 | 73.90 | 73.88 | 73.88 | 127,539 |
24 Apr 2024 | 77.20 | 77.05 | 75.74 | 76.22 | 76.22 | 485,876 |
23 Apr 2024 | 76.47 | 77.10 | 76.35 | 76.47 | 76.47 | 149,152 |
22 Apr 2024 | 75.10 | 76.10 | 74.90 | 75.95 | 75.95 | 365,240 |
19 Apr 2024 | 74.50 | 74.80 | 74.10 | 74.50 | 74.50 | 61,464 |
18 Apr 2024 | 76.22 | 76.05 | 74.50 | 74.57 | 74.57 | 75,908 |
17 Apr 2024 | 76.90 | 77.05 | 75.20 | 75.93 | 75.93 | 86,084 |
16 Apr 2024 | 77.22 | 77.80 | 76.70 | 77.18 | 77.18 | 74,409 |
15 Apr 2024 | 77.07 | 78.55 | 77.19 | 77.82 | 77.82 | 98,834 |
12 Apr 2024 | 79.43 | 79.90 | 76.95 | 76.75 | 76.75 | 152,871 |
11 Apr 2024 | 78.13 | 79.60 | 76.70 | 78.90 | 78.90 | 453,318 |
10 Apr 2024 | 80.80 | 82.50 | 80.40 | 80.82 | 80.82 | 509,617 |
09 Apr 2024 | 82.88 | 83.70 | 80.75 | 81.13 | 81.13 | 424,990 |
08 Apr 2024 | 81.80 | 83.20 | 82.00 | 82.68 | 82.68 | 789,734 |
05 Apr 2024 | 83.15 | 83.30 | 81.65 | 82.43 | 82.43 | 54,555 |
04 Apr 2024 | 83.80 | 84.50 | 83.10 | 83.82 | 83.82 | 74,530 |
03 Apr 2024 | 82.50 | 83.80 | 81.45 | 83.30 | 83.30 | 143,975 |
02 Apr 2024 | 80.68 | 82.85 | 80.70 | 82.43 | 82.43 | 237,495 |
28 Mar 2024 | 81.18 | 81.60 | 80.47 | 80.10 | 80.10 | 41,223 |
27 Mar 2024 | 80.10 | 81.13 | 80.00 | 80.10 | 80.10 | 147,073 |
26 Mar 2024 | 80.73 | 80.68 | 78.94 | 80.53 | 80.53 | 208,647 |
25 Mar 2024 | 79.71 | 80.69 | 79.46 | 80.75 | 80.75 | 162,956 |
22 Mar 2024 | 79.05 | 81.30 | 79.28 | 80.21 | 80.21 | 423,560 |
21 Mar 2024 | 78.99 | 79.72 | 78.50 | 78.99 | 78.99 | 90,564 |
20 Mar 2024 | 79.27 | 79.78 | 78.10 | 78.56 | 78.56 | 81,684 |
19 Mar 2024 | 78.84 | 80.04 | 78.70 | 79.75 | 79.75 | 1,112,064 |
18 Mar 2024 | 79.75 | 80.30 | 78.50 | 78.84 | 78.84 | 174,560 |
15 Mar 2024 | 78.37 | 80.50 | 78.44 | 80.01 | 80.01 | 623,864 |
14 Mar 2024 | 77.74 | 78.58 | 77.54 | 77.90 | 77.90 | 362,632 |
13 Mar 2024 | 78.01 | 78.16 | 77.48 | 78.01 | 78.01 | 178,633 |
12 Mar 2024 | 76.66 | 77.90 | 76.94 | 77.59 | 77.59 | 231,820 |
11 Mar 2024 | 76.37 | 76.96 | 76.14 | 76.37 | 76.37 | 158,086 |
08 Mar 2024 | 78.19 | 78.50 | 76.40 | 76.49 | 76.49 | 153,107 |
07 Mar 2024 | 74.81 | 78.14 | 74.28 | 78.02 | 78.02 | 189,445 |
06 Mar 2024 | 74.96 | 76.60 | 74.70 | 75.79 | 75.79 | 196,911 |
05 Mar 2024 | 76.28 | 76.52 | 74.76 | 75.44 | 75.44 | 954,097 |
04 Mar 2024 | 77.71 | 78.16 | 75.92 | 76.80 | 76.80 | 257,417 |
01 Mar 2024 | 75.50 | 78.38 | 75.50 | 77.58 | 77.58 | 373,131 |
29 Feb 2024 | 70.21 | 77.30 | 71.30 | 74.83 | 74.83 | 1,840,358 |
28 Feb 2024 | 72.61 | 73.78 | 72.42 | 73.52 | 73.52 | 3,907,056 |
27 Feb 2024 | 73.08 | 73.14 | 71.90 | 73.06 | 73.06 | 125,681 |
26 Feb 2024 | 74.10 | 74.48 | 73.08 | 73.27 | 73.27 | 43,148 |
26 Feb 2024 | 1.2 Dividend | |||||
23 Feb 2024 | 75.14 | 75.08 | 73.86 | 74.54 | 73.34 | 237,321 |
22 Feb 2024 | 75.39 | 75.60 | 74.68 | 75.39 | 74.18 | 2,384,428 |
21 Feb 2024 | 76.68 | 76.80 | 74.82 | 74.84 | 73.64 | 716,525 |
20 Feb 2024 | 77.41 | 77.42 | 76.84 | 77.41 | 76.16 | 3,077,234 |
19 Feb 2024 | 77.55 | 78.28 | 77.50 | 78.32 | 77.06 | 7,199,469 |
16 Feb 2024 | 77.73 | 78.08 | 77.56 | 77.73 | 76.48 | 1,454,743 |
15 Feb 2024 | 75.70 | 77.92 | 75.84 | 77.72 | 76.47 | 234,576 |
14 Feb 2024 | 74.68 | 75.84 | 74.84 | 75.54 | 74.32 | 6,548,132 |
13 Feb 2024 | 75.15 | 75.84 | 74.62 | 75.13 | 73.92 | 2,224,857 |
12 Feb 2024 | 74.64 | 75.66 | 74.16 | 75.52 | 74.30 | 235,558 |
09 Feb 2024 | 73.34 | 74.60 | 73.14 | 74.03 | 72.84 | 1,252,403 |
08 Feb 2024 | 74.89 | 75.16 | 73.36 | 73.33 | 72.15 | 396,531 |
07 Feb 2024 | 76.36 | 76.50 | 75.56 | 76.36 | 75.13 | 47,658 |
06 Feb 2024 | 75.61 | 77.08 | 75.48 | 76.42 | 75.19 | 111,417 |
05 Feb 2024 | 77.22 | 77.22 | 75.46 | 75.45 | 74.24 | 203,834 |
02 Feb 2024 | 78.82 | 78.56 | 77.26 | 77.88 | 76.63 | 196,880 |
01 Feb 2024 | 78.89 | 78.74 | 77.56 | 78.56 | 77.30 | 195,161 |
31 Jan 2024 | 78.89 | 79.20 | 78.24 | 78.89 | 77.62 | 139,740 |
30 Jan 2024 | 78.99 | 79.30 | 78.34 | 78.99 | 77.72 | 141,710 |
29 Jan 2024 | 78.75 | 78.79 | 77.70 | 78.52 | 77.26 | 226,617 |
26 Jan 2024 | 78.15 | 79.04 | 77.84 | 79.00 | 77.73 | 2,345,823 |
25 Jan 2024 | 76.71 | 78.50 | 76.80 | 78.47 | 77.21 | 123,849 |
24 Jan 2024 | 77.45 | 77.92 | 76.20 | 76.38 | 75.15 | 104,022 |
23 Jan 2024 | 75.51 | 77.28 | 75.30 | 77.06 | 75.82 | 1,619,939 |
22 Jan 2024 | 76.55 | 77.02 | 75.22 | 75.56 | 74.34 | 194,829 |
19 Jan 2024 | 78.41 | 78.34 | 76.20 | 76.68 | 75.45 | 909,881 |
18 Jan 2024 | 79.34 | 79.56 | 77.93 | 78.48 | 77.22 | 516,422 |
17 Jan 2024 | 79.46 | 79.40 | 77.80 | 79.13 | 77.86 | 545,568 |
16 Jan 2024 | 78.97 | 81.10 | 79.04 | 79.75 | 78.47 | 1,568,986 |
15 Jan 2024 | 79.76 | 80.68 | 78.46 | 78.71 | 77.44 | 101,157 |
12 Jan 2024 | 80.57 | 81.40 | 80.20 | 80.40 | 79.11 | 113,011 |
11 Jan 2024 | 81.52 | 81.98 | 80.58 | 80.62 | 79.32 | 177,111 |
10 Jan 2024 | 81.48 | 81.64 | 80.16 | 80.43 | 79.14 | 352,829 |
09 Jan 2024 | 82.36 | 82.46 | 80.74 | 81.41 | 80.10 | 1,066,455 |
08 Jan 2024 | 83.37 | 84.06 | 81.38 | 82.19 | 80.87 | 845,697 |
05 Jan 2024 | 84.54 | 84.47 | 82.20 | 84.52 | 83.16 | 478,755 |
04 Jan 2024 | 83.63 | 84.76 | 83.42 | 84.52 | 83.16 | 228,513 |
03 Jan 2024 | 85.78 | 85.66 | 83.38 | 83.44 | 82.10 | 646,177 |
02 Jan 2024 | 82.75 | 85.88 | 82.60 | 85.61 | 84.23 | 381,704 |
29 Dec 2023 | 81.73 | 82.66 | 81.80 | 81.73 | 80.41 | 234,602 |
28 Dec 2023 | 81.56 | 81.90 | 81.28 | 81.56 | 80.25 | 115,296 |
27 Dec 2023 | 81.81 | 82.14 | 81.12 | 81.84 | 80.52 | 143,097 |
22 Dec 2023 | 81.41 | 81.70 | 80.86 | 81.30 | 79.99 | 25,960 |
21 Dec 2023 | 81.20 | 81.66 | 80.42 | 81.10 | 79.79 | 68,888 |
20 Dec 2023 | 81.86 | 81.85 | 80.70 | 80.93 | 79.63 | 88,289 |
19 Dec 2023 | 80.56 | 81.40 | 80.50 | 80.56 | 79.26 | 327,673 |
18 Dec 2023 | 81.12 | 81.20 | 80.14 | 80.25 | 78.96 | 89,191 |
15 Dec 2023 | 81.29 | 82.88 | 80.92 | 81.44 | 80.13 | 441,541 |
14 Dec 2023 | 81.22 | 82.00 | 80.32 | 81.22 | 79.91 | 1,742,800 |
13 Dec 2023 | 80.74 | 80.74 | 80.12 | 80.74 | 79.44 | 47,790 |
12 Dec 2023 | 82.42 | 82.52 | 80.20 | 80.65 | 79.35 | 134,762 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |