Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 84.00 | 83.80 | 83.40 | 83.40 | 83.40 | 302 |
13 May 2024 | 83.45 | 83.70 | 82.90 | 83.70 | 83.70 | 116 |
10 May 2024 | 83.45 | 83.90 | 82.90 | 83.00 | 83.00 | 122 |
09 May 2024 | 82.45 | 83.60 | 82.90 | 83.00 | 83.00 | 163 |
08 May 2024 | 84.00 | 84.20 | 82.70 | 82.70 | 82.70 | 202 |
07 May 2024 | 83.65 | 84.20 | 83.40 | 84.10 | 84.10 | 314 |
03 May 2024 | 82.75 | 83.50 | 83.10 | 83.05 | 83.05 | 46 |
02 May 2024 | 82.05 | 83.50 | 82.60 | 82.70 | 82.70 | 181 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 82.45 | 82.80 | 82.50 | 82.60 | 82.60 | 274 |
29 Apr 2024 | 81.80 | 83.20 | 82.70 | 82.70 | 82.70 | 553 |
29 Apr 2024 | 0.71 Dividend | |||||
26 Apr 2024 | 82.55 | 83.20 | 82.80 | 83.00 | 82.29 | 1,129 |
25 Apr 2024 | 83.25 | 83.40 | 82.09 | 82.83 | 82.12 | 4,661 |
24 Apr 2024 | 82.95 | 83.50 | 83.30 | 83.36 | 82.65 | 953 |
23 Apr 2024 | 83.15 | 83.40 | 83.00 | 83.30 | 82.59 | 72,468 |
22 Apr 2024 | 82.45 | 83.10 | 82.30 | 83.00 | 82.29 | 42,694 |
19 Apr 2024 | 82.95 | 83.04 | 82.00 | 82.68 | 81.97 | 1,721 |
18 Apr 2024 | 80.80 | 83.11 | 82.54 | 82.54 | 81.84 | 33,212 |
17 Apr 2024 | 81.10 | 82.20 | 81.89 | 82.00 | 81.30 | 3,736 |
16 Apr 2024 | 80.80 | 82.10 | 80.60 | 81.89 | 81.19 | 43,774 |
15 Apr 2024 | 83.35 | 83.40 | 81.40 | 82.70 | 81.99 | 1,484 |
12 Apr 2024 | 85.00 | 85.30 | 83.80 | 84.80 | 84.07 | 2,869 |
11 Apr 2024 | 85.20 | 85.30 | 85.00 | 85.30 | 84.57 | 30,191 |
10 Apr 2024 | 84.60 | 85.20 | 84.80 | 85.05 | 84.33 | 418 |
09 Apr 2024 | 84.30 | 85.00 | 84.70 | 84.95 | 84.23 | 361 |
08 Apr 2024 | 83.45 | 85.30 | 83.40 | 83.60 | 82.88 | 26,320 |
05 Apr 2024 | 84.50 | 83.90 | 83.20 | 83.51 | 82.80 | 1,326 |
04 Apr 2024 | 84.00 | 84.55 | 84.23 | 84.30 | 83.58 | 573 |
03 Apr 2024 | 84.60 | 84.51 | 84.41 | 84.44 | 83.72 | 601 |
02 Apr 2024 | 84.60 | 85.00 | 83.30 | 84.70 | 83.98 | 2,014 |
28 Mar 2024 | 85.40 | 85.50 | 84.90 | 85.30 | 84.57 | 1,729 |
27 Mar 2024 | 85.70 | 86.00 | 84.90 | 85.21 | 84.48 | 44,591 |
26 Mar 2024 | 84.80 | 85.70 | 84.90 | 85.50 | 84.77 | 3,217 |
25 Mar 2024 | 85.60 | 84.90 | 84.60 | 84.60 | 83.88 | 232 |
22 Mar 2024 | 84.90 | 85.80 | 85.10 | 85.45 | 84.72 | 2,563 |
21 Mar 2024 | 85.50 | 86.00 | 84.99 | 85.19 | 84.46 | 3,052 |
20 Mar 2024 | 86.25 | 86.20 | 85.60 | 86.19 | 85.45 | 5,234 |
19 Mar 2024 | 86.95 | 86.90 | 86.10 | 86.66 | 85.92 | 35,935 |
18 Mar 2024 | 83.85 | 92.50 | 83.60 | 86.70 | 85.96 | 30,482 |
15 Mar 2024 | 81.00 | 83.60 | 81.00 | 81.50 | 80.80 | 78,741 |
14 Mar 2024 | 80.80 | 82.40 | 81.10 | 81.43 | 80.73 | 6,503 |
13 Mar 2024 | 81.90 | 81.50 | 81.00 | 81.00 | 80.31 | 39,068 |
12 Mar 2024 | 81.20 | 81.40 | 81.20 | 81.30 | 80.60 | 753 |
11 Mar 2024 | 80.60 | 82.10 | 81.16 | 81.16 | 80.47 | 21,725 |
08 Mar 2024 | 81.40 | 81.50 | 81.00 | 81.30 | 80.60 | 360 |
07 Mar 2024 | 81.30 | 81.60 | 81.00 | 81.41 | 80.71 | 26,835 |
06 Mar 2024 | 81.20 | 81.75 | 81.00 | 81.24 | 80.55 | 36,850 |
05 Mar 2024 | 81.20 | 81.70 | 81.10 | 81.29 | 80.60 | 27,028 |
04 Mar 2024 | 81.10 | 81.99 | 81.09 | 81.89 | 81.19 | 20,151 |
01 Mar 2024 | 81.60 | 81.51 | 80.00 | 81.46 | 80.77 | 13,157 |
29 Feb 2024 | 81.00 | 81.80 | 81.59 | 81.70 | 81.00 | 13,126 |
28 Feb 2024 | 81.70 | 81.50 | 81.00 | 81.50 | 80.80 | 935 |
27 Feb 2024 | 80.90 | 81.60 | 81.10 | 81.20 | 80.51 | 15,129 |
26 Feb 2024 | 81.10 | 81.30 | 80.99 | 81.30 | 80.60 | 1,213 |
23 Feb 2024 | 81.30 | 81.30 | 81.00 | 81.21 | 80.52 | 3,249 |
22 Feb 2024 | 80.80 | 81.60 | 81.00 | 81.10 | 80.41 | 1,918 |
21 Feb 2024 | 80.60 | 81.96 | 80.80 | 81.24 | 80.54 | 127,012 |
20 Feb 2024 | 80.80 | 81.50 | 81.00 | 81.39 | 80.70 | 18,728 |
19 Feb 2024 | 80.40 | 81.79 | 80.80 | 81.07 | 80.38 | 17,090 |
16 Feb 2024 | 80.50 | 81.40 | 77.50 | 80.65 | 79.96 | 1,148,563 |
15 Feb 2024 | 81.70 | 81.50 | 80.99 | 81.15 | 80.45 | 30,426 |
14 Feb 2024 | 82.15 | 83.00 | 81.30 | 81.74 | 81.04 | 41,802 |
13 Feb 2024 | 82.25 | 83.40 | 82.20 | 82.90 | 82.19 | 3,166 |
12 Feb 2024 | 81.80 | 82.60 | 81.90 | 82.50 | 81.79 | 1,942 |
09 Feb 2024 | 81.40 | 82.30 | 81.90 | 81.90 | 81.20 | 5,337 |
08 Feb 2024 | 81.00 | 82.20 | 78.70 | 81.70 | 81.00 | 6,072 |
07 Feb 2024 | 81.80 | 82.00 | 81.10 | 81.10 | 80.41 | 411 |
06 Feb 2024 | 80.30 | 81.92 | 80.10 | 81.89 | 81.19 | 25,879 |
05 Feb 2024 | 81.70 | 81.60 | 81.10 | 81.60 | 80.90 | 1,407 |
02 Feb 2024 | 81.80 | 82.40 | 81.40 | 81.40 | 80.70 | 316 |
01 Feb 2024 | 83.15 | 82.40 | 81.60 | 81.70 | 81.00 | 619 |
31 Jan 2024 | 82.75 | 82.40 | 82.00 | 82.00 | 81.30 | 511 |
30 Jan 2024 | 81.80 | 83.50 | 82.69 | 82.80 | 82.09 | 1,496 |
29 Jan 2024 | 81.00 | 82.30 | 81.40 | 82.00 | 81.30 | 2,092 |
26 Jan 2024 | 80.40 | 81.40 | 81.00 | 81.10 | 80.41 | 1,181 |
25 Jan 2024 | 80.80 | 81.40 | 80.80 | 81.00 | 80.31 | 23,057 |
24 Jan 2024 | 80.90 | 81.60 | 80.98 | 81.18 | 80.49 | 6,995 |
23 Jan 2024 | 81.20 | 81.50 | 81.00 | 81.29 | 80.59 | 3,537 |
22 Jan 2024 | 80.70 | 81.33 | 80.99 | 81.13 | 80.44 | 4,823 |
19 Jan 2024 | 81.50 | 82.40 | 80.70 | 81.80 | 81.10 | 1,475 |
18 Jan 2024 | 81.10 | 81.90 | 81.00 | 81.37 | 80.67 | 4,490 |
17 Jan 2024 | 80.70 | 81.80 | 80.30 | 81.53 | 80.83 | 31,462 |
16 Jan 2024 | 82.15 | 82.40 | 81.70 | 81.70 | 81.00 | 3,508 |
15 Jan 2024 | 82.15 | 82.90 | 81.70 | 82.54 | 81.84 | 46,861 |
12 Jan 2024 | 81.80 | 82.41 | 81.40 | 82.41 | 81.71 | 4,020 |
11 Jan 2024 | 81.50 | 81.83 | 79.00 | 81.72 | 81.02 | 2,800 |
10 Jan 2024 | 82.15 | 82.40 | 81.50 | 82.40 | 81.70 | 21,980 |
09 Jan 2024 | 81.80 | 82.90 | 81.60 | 82.20 | 81.50 | 63,039 |
08 Jan 2024 | 81.80 | 82.70 | 81.90 | 82.35 | 81.64 | 4,201 |
05 Jan 2024 | 82.35 | 82.70 | 81.60 | 82.19 | 81.49 | 24,778 |
04 Jan 2024 | 82.15 | 83.50 | 81.90 | 82.26 | 81.56 | 21,318 |
03 Jan 2024 | 82.65 | 82.50 | 81.40 | 82.07 | 81.37 | 18,566 |
02 Jan 2024 | 82.55 | 83.40 | 82.30 | 83.05 | 82.34 | 18,012 |
29 Dec 2023 | 82.45 | 82.70 | 82.20 | 82.50 | 81.79 | 18,018 |
28 Dec 2023 | 82.45 | 83.00 | 81.90 | 82.20 | 81.50 | 18,362 |
27 Dec 2023 | 82.85 | 82.90 | 82.20 | 82.90 | 82.19 | 19,517 |
22 Dec 2023 | 82.65 | 82.70 | 82.50 | 82.60 | 81.89 | 19,232 |
21 Dec 2023 | 82.95 | 83.60 | 82.71 | 83.60 | 82.88 | 966 |
20 Dec 2023 | 82.75 | 84.00 | 82.66 | 83.70 | 82.98 | 7,931 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |