Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 82.60 | 83.70 | 79.50 | 82.51 | 82.51 | 2,217 |
26 Apr 2024 | 2.5 Dividend | |||||
25 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 76.01 | 315 |
24 Apr 2024 | 73.20 | 73.30 | 72.70 | 72.70 | 70.39 | 307 |
23 Apr 2024 | 73.80 | 73.80 | 73.10 | 73.10 | 70.77 | 411 |
22 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 70.97 | 84 |
19 Apr 2024 | 71.10 | 72.20 | 71.10 | 71.65 | 69.37 | 3,113 |
18 Apr 2024 | 71.60 | 72.00 | 71.60 | 72.00 | 69.71 | 53 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 71.60 | 71.60 | 70.30 | 70.30 | 68.07 | 122 |
15 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 70.00 | 83 |
12 Apr 2024 | 72.80 | 73.00 | 72.80 | 72.80 | 70.48 | 40 |
11 Apr 2024 | 73.00 | 73.30 | 72.62 | 72.84 | 70.52 | 2,175 |
10 Apr 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.38 | 1 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 74.90 | 75.05 | 73.30 | 75.05 | 72.66 | 1,051 |
05 Apr 2024 | 73.90 | 74.00 | 73.90 | 74.00 | 71.64 | 430 |
04 Apr 2024 | 74.80 | 74.80 | 73.30 | 74.75 | 72.37 | 1,093 |
03 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.51 | 455 |
02 Apr 2024 | 73.30 | 74.00 | 73.00 | 74.00 | 71.64 | 1,162 |
28 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.87 | 1 |
27 Mar 2024 | 73.30 | 73.30 | 73.20 | 73.20 | 70.87 | 230 |
26 Mar 2024 | 71.00 | 74.30 | 70.90 | 74.30 | 71.93 | 2,221 |
25 Mar 2024 | 70.68 | 70.68 | 70.50 | 70.50 | 68.25 | 39 |
22 Mar 2024 | 71.10 | 71.10 | 70.00 | 70.00 | 67.77 | 1,332 |
21 Mar 2024 | 69.10 | 70.20 | 69.10 | 69.60 | 67.39 | 628 |
20 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 65.44 | 600 |
19 Mar 2024 | 68.80 | 69.10 | 68.50 | 68.79 | 66.60 | 1,338 |
18 Mar 2024 | 69.50 | 70.20 | 68.20 | 68.90 | 66.71 | 1,638 |
15 Mar 2024 | 69.00 | 69.00 | 68.70 | 68.70 | 66.51 | 732 |
14 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 66.42 | 181 |
13 Mar 2024 | 68.30 | 69.30 | 68.30 | 68.60 | 66.42 | 650 |
12 Mar 2024 | 67.70 | 68.30 | 67.70 | 67.72 | 65.56 | 1,211 |
11 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 64.97 | 123 |
08 Mar 2024 | 67.90 | 67.90 | 67.80 | 67.80 | 65.64 | 755 |
07 Mar 2024 | 66.10 | 66.30 | 65.60 | 66.30 | 64.19 | 83 |
06 Mar 2024 | 66.70 | 66.70 | 66.30 | 66.30 | 64.19 | 110 |
05 Mar 2024 | 67.20 | 67.24 | 66.90 | 66.90 | 64.77 | 787 |
04 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.64 | 186 |
01 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 66.42 | 33 |
29 Feb 2024 | 68.60 | 69.00 | 67.70 | 67.70 | 65.54 | 697 |
28 Feb 2024 | 68.50 | 68.80 | 68.10 | 68.10 | 65.93 | 14,564 |
27 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 66.61 | 812 |
26 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.19 | 13,443 |
23 Feb 2024 | 72.50 | 72.71 | 72.50 | 72.50 | 70.19 | 159 |
22 Feb 2024 | 72.50 | 75.20 | 72.50 | 74.30 | 71.93 | 2,771 |
21 Feb 2024 | 74.10 | 74.10 | 71.80 | 71.80 | 69.51 | 110 |
20 Feb 2024 | 71.00 | 72.20 | 71.00 | 72.20 | 69.91 | 2,090 |
19 Feb 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.90 | 22 |
16 Feb 2024 | 67.50 | 67.50 | 67.30 | 67.30 | 65.16 | 1,199 |
15 Feb 2024 | 65.90 | 69.10 | 65.90 | 69.10 | 66.90 | 2,554 |
14 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 64.48 | 371 |
13 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 65.45 | 6 |
12 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.64 | 115 |
09 Feb 2024 | 68.70 | 69.10 | 67.70 | 67.70 | 65.55 | 3,542 |
08 Feb 2024 | 67.70 | 68.30 | 67.00 | 67.10 | 64.96 | 916 |
07 Feb 2024 | 72.70 | 72.70 | 71.60 | 72.60 | 70.29 | 10,360 |
06 Feb 2024 | 71.90 | 73.00 | 71.20 | 72.63 | 70.32 | 9,451 |
05 Feb 2024 | 73.00 | 73.20 | 73.00 | 73.00 | 70.68 | 683 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 74.30 | 74.60 | 74.30 | 74.60 | 72.22 | 354 |
31 Jan 2024 | 74.90 | 74.90 | 72.90 | 72.90 | 70.58 | 1,196 |
30 Jan 2024 | 76.20 | 76.50 | 76.09 | 76.30 | 73.87 | 2,570 |
29 Jan 2024 | 75.30 | 76.40 | 75.30 | 76.40 | 73.97 | 81 |
26 Jan 2024 | 75.90 | 75.95 | 75.07 | 75.80 | 73.39 | 1,044 |
25 Jan 2024 | 75.40 | 76.10 | 75.40 | 76.00 | 73.58 | 985 |
24 Jan 2024 | 75.40 | 76.10 | 75.20 | 75.20 | 72.81 | 1,035 |
23 Jan 2024 | 76.00 | 76.00 | 75.55 | 75.55 | 73.15 | 1,209 |
22 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 71.35 | 84 |
19 Jan 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 71.45 | 1,796 |
18 Jan 2024 | 73.30 | 73.90 | 73.30 | 73.90 | 71.55 | 491 |
17 Jan 2024 | 73.60 | 73.60 | 73.00 | 73.00 | 70.68 | 131 |
16 Jan 2024 | 74.60 | 74.60 | 73.84 | 73.90 | 71.55 | 629 |
15 Jan 2024 | 73.50 | 73.80 | 73.30 | 73.30 | 70.97 | 1,213 |
12 Jan 2024 | 77.00 | 77.00 | 76.30 | 76.40 | 73.97 | 546 |
11 Jan 2024 | 77.71 | 77.71 | 77.50 | 77.50 | 75.03 | 1,060 |
10 Jan 2024 | 77.70 | 77.70 | 77.29 | 77.30 | 74.84 | 269 |
09 Jan 2024 | 77.20 | 80.10 | 77.20 | 77.69 | 75.22 | 3,835 |
08 Jan 2024 | 79.80 | 80.09 | 77.20 | 77.20 | 74.74 | 3,188 |
05 Jan 2024 | 77.20 | 78.00 | 76.50 | 78.00 | 75.52 | 193 |
04 Jan 2024 | 77.00 | 78.00 | 77.00 | 77.70 | 75.22 | 2,258 |
03 Jan 2024 | 77.90 | 80.20 | 76.50 | 80.20 | 77.65 | 1,122 |
02 Jan 2024 | 80.20 | 81.00 | 79.40 | 81.00 | 78.42 | 762 |
29 Dec 2023 | 80.60 | 80.60 | 80.00 | 80.00 | 77.45 | 1,029 |
28 Dec 2023 | 79.70 | 80.00 | 79.30 | 80.00 | 77.46 | 1,538 |
27 Dec 2023 | 80.30 | 80.30 | 79.11 | 79.11 | 76.59 | 1,553 |
22 Dec 2023 | 78.80 | 78.81 | 78.80 | 78.80 | 76.29 | 3,661 |
21 Dec 2023 | 78.50 | 78.70 | 78.50 | 78.70 | 76.19 | 621 |
20 Dec 2023 | 79.90 | 80.60 | 79.57 | 80.31 | 77.76 | 2,231 |
19 Dec 2023 | 79.70 | 80.50 | 79.20 | 80.50 | 77.94 | 3,874 |
18 Dec 2023 | 79.80 | 80.00 | 77.90 | 80.00 | 77.45 | 4,768 |
15 Dec 2023 | 78.30 | 78.50 | 77.50 | 77.51 | 75.04 | 683 |
14 Dec 2023 | 76.20 | 76.89 | 76.10 | 76.89 | 74.45 | 703 |
13 Dec 2023 | 75.40 | 76.00 | 73.60 | 73.60 | 71.26 | 870 |
12 Dec 2023 | 75.00 | 75.00 | 74.50 | 74.50 | 72.13 | 1,323 |
11 Dec 2023 | 74.70 | 74.90 | 74.70 | 74.70 | 72.32 | 784 |
08 Dec 2023 | 73.40 | 73.40 | 73.00 | 73.00 | 70.68 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |