Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 88.00 | 89.10 | 86.30 | 70.70 | 70.70 | 3,465 |
25 Apr 2024 | 87.60 | 88.50 | 85.50 | 70.70 | 70.70 | 3,441 |
24 Apr 2024 | 88.50 | 89.40 | 87.68 | 70.70 | 70.70 | 4,489 |
23 Apr 2024 | 86.80 | 90.20 | 86.40 | 70.70 | 70.70 | 685,867 |
22 Apr 2024 | 86.60 | 87.60 | 86.00 | 70.70 | 70.70 | 3,429 |
19 Apr 2024 | 84.00 | 85.20 | 83.50 | 70.70 | 70.70 | 2,548 |
18 Apr 2024 | 82.60 | 85.21 | 82.30 | 70.70 | 70.70 | 4,519 |
17 Apr 2024 | 82.60 | 82.80 | 81.49 | 70.70 | 70.70 | 1,446 |
16 Apr 2024 | 81.70 | 81.70 | 81.29 | 70.70 | 70.70 | 914 |
15 Apr 2024 | 81.80 | 82.60 | 81.80 | 70.70 | 70.70 | 5,608 |
12 Apr 2024 | 82.20 | 82.20 | 82.19 | 70.70 | 70.70 | 1,083 |
11 Apr 2024 | 81.50 | 84.10 | 81.50 | 70.70 | 70.70 | 13,456 |
10 Apr 2024 | 84.90 | 85.90 | 83.00 | 70.70 | 70.70 | 3,040 |
09 Apr 2024 | 83.90 | 85.20 | 83.79 | 70.70 | 70.70 | 1,623 |
08 Apr 2024 | 83.50 | 85.40 | 83.50 | 70.70 | 70.70 | 3,064 |
05 Apr 2024 | 84.40 | 85.00 | 83.49 | 70.70 | 70.70 | 1,065 |
04 Apr 2024 | 85.80 | 86.20 | 82.50 | 70.70 | 70.70 | 3,816 |
03 Apr 2024 | 88.00 | 92.20 | 87.20 | 70.70 | 70.70 | 2,188 |
02 Apr 2024 | 90.30 | 91.60 | 88.50 | 70.70 | 70.70 | 3,809 |
28 Mar 2024 | 90.80 | 92.40 | 90.00 | 70.70 | 70.70 | 20,946 |
27 Mar 2024 | 88.40 | 90.21 | 87.20 | 70.70 | 70.70 | 2,914 |
26 Mar 2024 | 85.60 | 87.40 | 85.60 | 70.70 | 70.70 | 1,673 |
26 Mar 2024 | 1 Dividend | |||||
25 Mar 2024 | 86.90 | 87.50 | 85.90 | 70.70 | 69.70 | 3,882 |
22 Mar 2024 | 85.90 | 87.50 | 85.90 | 70.70 | 69.70 | 1,526 |
21 Mar 2024 | 87.50 | 87.50 | 85.29 | 70.70 | 69.70 | 2,040 |
21 Mar 2024 | 1 Dividend | |||||
20 Mar 2024 | 81.90 | 85.30 | 81.90 | 70.70 | 68.71 | 1,760 |
19 Mar 2024 | 81.30 | 82.80 | 81.30 | 70.70 | 68.71 | 1,132 |
18 Mar 2024 | 82.80 | 82.80 | 81.01 | 70.70 | 68.71 | 975 |
15 Mar 2024 | 81.40 | 84.05 | 81.40 | 70.70 | 68.71 | 67,708 |
14 Mar 2024 | 83.90 | 84.90 | 82.70 | 70.70 | 68.71 | 1,392 |
13 Mar 2024 | 82.70 | 82.70 | 82.10 | 70.70 | 68.71 | 952 |
12 Mar 2024 | 82.10 | 83.30 | 81.51 | 70.70 | 68.71 | 1,009 |
11 Mar 2024 | 79.70 | 81.40 | 79.70 | 70.70 | 68.71 | 1,395 |
08 Mar 2024 | 78.50 | 79.91 | 78.50 | 70.70 | 68.71 | 76 |
07 Mar 2024 | 77.91 | 77.91 | 77.91 | 70.70 | 68.71 | 210 |
06 Mar 2024 | 77.90 | 78.00 | 77.00 | 70.70 | 68.71 | 1,267 |
05 Mar 2024 | 76.90 | 76.90 | 76.60 | 70.70 | 68.71 | 186 |
04 Mar 2024 | 78.70 | 78.70 | 76.50 | 70.70 | 68.71 | 944 |
01 Mar 2024 | 77.80 | 78.70 | 76.50 | 70.70 | 68.71 | 762 |
29 Feb 2024 | 76.80 | 76.80 | 76.40 | 70.70 | 68.71 | 302 |
28 Feb 2024 | 74.60 | 75.70 | 74.60 | 70.70 | 68.71 | 910 |
27 Feb 2024 | 76.50 | 76.60 | 76.10 | 70.70 | 68.71 | 427 |
26 Feb 2024 | 75.70 | 76.90 | 75.60 | 70.70 | 68.71 | 2,751 |
23 Feb 2024 | 77.90 | 77.90 | 77.01 | 70.70 | 68.71 | 467 |
22 Feb 2024 | 78.00 | 79.00 | 77.69 | 70.70 | 68.71 | 600 |
21 Feb 2024 | 77.50 | 78.10 | 76.89 | 70.70 | 68.71 | 2,472 |
20 Feb 2024 | 77.30 | 78.10 | 77.20 | 70.70 | 68.71 | 767 |
19 Feb 2024 | 79.10 | 79.10 | 78.60 | 70.70 | 68.71 | 1,339 |
16 Feb 2024 | 82.20 | 82.20 | 80.25 | 70.70 | 68.71 | 712 |
15 Feb 2024 | 79.80 | 81.99 | 79.56 | 70.70 | 68.71 | 357 |
14 Feb 2024 | 79.30 | 79.30 | 78.20 | 70.70 | 68.71 | 1,040 |
13 Feb 2024 | 81.90 | 82.10 | 78.60 | 70.70 | 68.71 | 3,933 |
12 Feb 2024 | 79.60 | 81.20 | 79.60 | 70.70 | 68.71 | 1,402 |
09 Feb 2024 | 80.10 | 80.10 | 78.59 | 70.70 | 68.71 | 146 |
08 Feb 2024 | 81.10 | 81.90 | 80.10 | 70.70 | 68.71 | 2,653 |
07 Feb 2024 | 81.80 | 82.70 | 81.80 | 70.70 | 68.71 | 524 |
06 Feb 2024 | 81.59 | 81.59 | 81.59 | 70.70 | 68.71 | 3 |
05 Feb 2024 | 84.30 | 84.30 | 82.01 | 70.70 | 68.71 | 479 |
02 Feb 2024 | 84.60 | 84.90 | 82.19 | 70.70 | 68.71 | 697 |
01 Feb 2024 | 84.50 | 84.50 | 82.51 | 70.70 | 68.71 | 367 |
31 Jan 2024 | 85.50 | 86.50 | 85.49 | 70.70 | 68.71 | 539 |
30 Jan 2024 | 86.70 | 86.80 | 85.29 | 70.70 | 68.71 | 2,281 |
29 Jan 2024 | 82.60 | 86.50 | 82.60 | 70.70 | 68.71 | 5,687 |
26 Jan 2024 | 78.20 | 82.20 | 77.00 | 70.70 | 68.71 | 1,211 |
25 Jan 2024 | 75.40 | 77.50 | 75.40 | 70.70 | 68.71 | 2,971 |
24 Jan 2024 | 75.20 | 76.99 | 74.90 | 70.70 | 68.71 | 2,947 |
23 Jan 2024 | 74.30 | 76.00 | 74.30 | 70.70 | 68.71 | 6,012 |
22 Jan 2024 | 75.60 | 76.30 | 74.40 | 70.70 | 68.71 | 5,085 |
19 Jan 2024 | 76.10 | 78.00 | 74.90 | 70.70 | 68.71 | 3,809 |
18 Jan 2024 | 75.70 | 77.00 | 75.40 | 70.70 | 68.71 | 6,190 |
17 Jan 2024 | 76.00 | 76.30 | 74.79 | 70.70 | 68.71 | 1,914 |
16 Jan 2024 | 78.60 | 79.00 | 76.90 | 70.70 | 68.71 | 6,565 |
15 Jan 2024 | 80.70 | 82.50 | 78.29 | 70.70 | 68.71 | 1,833 |
12 Jan 2024 | 82.50 | 82.50 | 79.90 | 70.70 | 68.71 | 5,051 |
11 Jan 2024 | 83.00 | 83.00 | 79.80 | 70.70 | 68.71 | 1,720 |
10 Jan 2024 | 83.10 | 83.60 | 81.70 | 70.70 | 68.71 | 9,101 |
09 Jan 2024 | 82.10 | 82.89 | 82.10 | 70.70 | 68.71 | 1,909 |
08 Jan 2024 | 82.70 | 83.60 | 82.10 | 70.70 | 68.71 | 1,451 |
05 Jan 2024 | 82.70 | 84.90 | 82.70 | 70.70 | 68.71 | 3,672 |
04 Jan 2024 | 84.80 | 85.10 | 83.60 | 70.70 | 68.71 | 8,182 |
03 Jan 2024 | 82.80 | 83.00 | 82.50 | 70.70 | 68.71 | 3,211 |
02 Jan 2024 | 84.70 | 85.40 | 83.15 | 70.70 | 68.71 | 4,195 |
29 Dec 2023 | 83.50 | 84.50 | 83.50 | 70.70 | 68.71 | 2,907 |
28 Dec 2023 | 83.40 | 83.40 | 82.40 | 70.70 | 68.71 | 4,464 |
27 Dec 2023 | 83.70 | 83.70 | 82.00 | 70.70 | 68.71 | 2,882 |
22 Dec 2023 | 81.40 | 82.99 | 81.40 | 70.70 | 68.71 | 8,919 |
21 Dec 2023 | 79.70 | 81.60 | 79.70 | 70.70 | 68.71 | 5,952 |
20 Dec 2023 | 81.60 | 82.50 | 81.20 | 70.70 | 68.71 | 9,768 |
19 Dec 2023 | 81.70 | 83.00 | 81.30 | 70.70 | 68.71 | 7,646 |
18 Dec 2023 | 80.60 | 81.90 | 80.60 | 70.70 | 68.71 | 4,907 |
15 Dec 2023 | 81.80 | 82.10 | 80.20 | 70.70 | 68.71 | 33,585 |
14 Dec 2023 | 82.50 | 82.60 | 81.00 | 70.70 | 68.71 | 3,346 |
13 Dec 2023 | 76.80 | 77.30 | 75.50 | 70.70 | 68.71 | 5,471 |
12 Dec 2023 | 76.70 | 77.20 | 75.90 | 70.70 | 68.71 | 2,670 |
11 Dec 2023 | 75.00 | 77.10 | 73.70 | 70.70 | 68.71 | 7,943 |
08 Dec 2023 | 76.20 | 77.00 | 74.80 | 70.70 | 68.71 | 4,594 |
07 Dec 2023 | 74.60 | 76.60 | 74.60 | 70.70 | 68.71 | 5,015 |
06 Dec 2023 | 75.00 | 75.67 | 74.30 | 70.70 | 68.71 | 3,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |