Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 71.32 | 75.20 | 69.75 | 74.40 | 74.40 | 3,551 |
03 May 2024 | 1.2 Dividend | |||||
02 May 2024 | 72.10 | 72.01 | 72.01 | 70.30 | 69.10 | 6,566 |
01 May 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 71.70 | - |
30 Apr 2024 | 74.10 | 74.30 | 71.75 | 72.95 | 71.70 | 1,669 |
29 Apr 2024 | 74.35 | 74.80 | 72.80 | 74.25 | 72.98 | 8,693 |
26 Apr 2024 | 77.47 | 79.90 | 68.55 | 76.10 | 74.80 | 59,059 |
25 Apr 2024 | 77.28 | 78.30 | 75.00 | 77.32 | 76.01 | 8,911 |
24 Apr 2024 | 79.57 | 79.75 | 76.65 | 77.28 | 75.96 | 71,695 |
23 Apr 2024 | 78.45 | 78.75 | 76.30 | 77.28 | 75.96 | 13,377 |
22 Apr 2024 | 78.80 | 79.60 | 76.30 | 76.60 | 75.29 | 44,483 |
19 Apr 2024 | 79.03 | 80.65 | 78.55 | 79.18 | 77.82 | 48,777 |
18 Apr 2024 | 80.85 | 81.30 | 79.55 | 80.05 | 78.68 | 5,185 |
17 Apr 2024 | 80.90 | 82.25 | 79.70 | 80.80 | 79.42 | 9,547 |
16 Apr 2024 | 84.80 | 86.25 | 81.25 | 82.05 | 80.65 | 9,220 |
15 Apr 2024 | 83.47 | 86.55 | 83.25 | 85.28 | 83.82 | 3,212 |
12 Apr 2024 | 85.82 | 86.00 | 81.10 | 83.93 | 82.49 | 7,090 |
11 Apr 2024 | 80.65 | 82.05 | 80.00 | 81.88 | 80.48 | 7,878 |
10 Apr 2024 | 79.32 | 80.85 | 78.45 | 80.20 | 78.83 | 21,215 |
09 Apr 2024 | 80.45 | 81.05 | 78.95 | 79.18 | 77.82 | 11,439 |
08 Apr 2024 | 80.80 | 81.60 | 80.15 | 80.50 | 79.13 | 12,146 |
05 Apr 2024 | 80.95 | 82.30 | 80.60 | 81.43 | 80.04 | 11,450 |
04 Apr 2024 | 82.05 | 82.55 | 81.25 | 82.50 | 81.09 | 7,921 |
03 Apr 2024 | 81.88 | 82.25 | 81.60 | 81.93 | 80.53 | 10,229 |
02 Apr 2024 | 82.60 | 84.35 | 81.40 | 81.22 | 79.84 | 5,411 |
28 Mar 2024 | 84.40 | 84.85 | 81.65 | 82.05 | 80.65 | 24,352 |
27 Mar 2024 | 84.50 | 85.30 | 83.70 | 84.35 | 82.91 | 29,270 |
26 Mar 2024 | 85.07 | 86.00 | 84.20 | 84.50 | 83.06 | 53,538 |
25 Mar 2024 | 85.07 | 85.85 | 84.45 | 84.75 | 83.30 | 21,692 |
22 Mar 2024 | 86.00 | 86.80 | 85.15 | 85.28 | 83.82 | 39,434 |
21 Mar 2024 | 88.00 | 88.40 | 85.40 | 86.45 | 84.97 | 23,314 |
20 Mar 2024 | 82.00 | 83.75 | 81.90 | 83.57 | 82.15 | 23,060 |
19 Mar 2024 | 82.10 | 83.00 | 81.70 | 82.75 | 81.34 | 18,444 |
18 Mar 2024 | 82.80 | 84.05 | 81.05 | 81.82 | 80.43 | 15,501 |
15 Mar 2024 | 81.63 | 82.55 | 81.55 | 82.15 | 80.75 | 10,745 |
14 Mar 2024 | 83.18 | 83.70 | 81.95 | 82.40 | 80.99 | 4,638 |
13 Mar 2024 | 84.65 | 85.65 | 82.90 | 83.68 | 82.25 | 3,343 |
12 Mar 2024 | 82.50 | 84.15 | 81.45 | 83.47 | 82.05 | 7,104 |
11 Mar 2024 | 82.45 | 84.45 | 81.50 | 82.65 | 81.24 | 42,823 |
08 Mar 2024 | 85.22 | 85.90 | 83.60 | 83.93 | 82.49 | 1,793 |
07 Mar 2024 | 83.82 | 85.50 | 82.20 | 85.13 | 83.67 | 92,063 |
06 Mar 2024 | 84.40 | 85.40 | 83.60 | 84.20 | 82.76 | 16,296 |
05 Mar 2024 | 85.93 | 87.10 | 84.40 | 85.07 | 83.62 | 13,968 |
04 Mar 2024 | 87.88 | 88.80 | 87.30 | 87.57 | 86.08 | 2,977 |
01 Mar 2024 | 87.13 | 87.85 | 86.45 | 86.95 | 85.47 | 4,237 |
29 Feb 2024 | 85.22 | 86.70 | 83.45 | 86.10 | 84.63 | 22,021 |
28 Feb 2024 | 87.88 | 88.00 | 85.45 | 86.55 | 85.07 | 11,413 |
27 Feb 2024 | 88.75 | 89.85 | 88.05 | 88.85 | 87.33 | 14,065 |
26 Feb 2024 | 87.68 | 88.95 | 85.60 | 88.50 | 86.99 | 5,139 |
23 Feb 2024 | 86.55 | 89.60 | 86.60 | 88.20 | 86.69 | 13,014 |
22 Feb 2024 | 87.57 | 89.00 | 86.85 | 87.38 | 85.88 | 5,353 |
21 Feb 2024 | 87.63 | 88.50 | 86.05 | 86.10 | 84.63 | 8,484 |
20 Feb 2024 | 87.22 | 87.95 | 86.58 | 87.03 | 85.54 | 7,384 |
19 Feb 2024 | 88.25 | 90.05 | 86.55 | 87.07 | 85.59 | 19,761 |
16 Feb 2024 | 91.22 | 92.60 | 88.15 | 89.57 | 88.05 | 69,560 |
15 Feb 2024 | 90.75 | 91.55 | 89.80 | 90.90 | 89.35 | 68,366 |
14 Feb 2024 | 87.47 | 90.90 | 86.75 | 90.00 | 88.46 | 11,174 |
13 Feb 2024 | 84.20 | 89.05 | 83.15 | 89.32 | 87.80 | 119,212 |
12 Feb 2024 | 90.95 | 92.45 | 89.20 | 91.18 | 89.62 | 4,830 |
09 Feb 2024 | 88.50 | 91.50 | 88.50 | 90.40 | 88.86 | 3,781 |
08 Feb 2024 | 86.75 | 89.65 | 86.15 | 88.45 | 86.94 | 5,467 |
07 Feb 2024 | 87.07 | 88.55 | 86.40 | 86.55 | 85.07 | 2,270 |
06 Feb 2024 | 87.38 | 88.30 | 86.05 | 87.68 | 86.18 | 34,596 |
05 Feb 2024 | 88.20 | 89.70 | 87.10 | 88.25 | 86.74 | 3,496 |
02 Feb 2024 | 90.00 | 91.25 | 88.30 | 89.18 | 87.65 | 8,881 |
01 Feb 2024 | 88.60 | 91.20 | 88.10 | 88.95 | 87.43 | 77,897 |
31 Jan 2024 | 86.55 | 87.85 | 85.00 | 86.90 | 85.42 | 8,977 |
30 Jan 2024 | 87.88 | 88.85 | 86.80 | 87.47 | 85.98 | 18,498 |
29 Jan 2024 | 91.38 | 92.40 | 86.68 | 87.38 | 85.88 | 16,090 |
26 Jan 2024 | 89.82 | 92.29 | 89.65 | 91.72 | 90.16 | 9,780 |
25 Jan 2024 | 92.00 | 92.50 | 91.00 | 92.60 | 91.02 | 29,416 |
24 Jan 2024 | 89.78 | 92.80 | 88.85 | 91.88 | 90.31 | 10,236 |
23 Jan 2024 | 89.53 | 92.45 | 89.00 | 92.40 | 90.82 | 38,915 |
22 Jan 2024 | 92.00 | 93.50 | 89.65 | 91.32 | 89.77 | 6,650 |
19 Jan 2024 | 91.18 | 92.45 | 90.00 | 90.40 | 88.86 | 12,654 |
18 Jan 2024 | 89.28 | 90.55 | 88.35 | 90.35 | 88.81 | 36,471 |
17 Jan 2024 | 88.40 | 89.65 | 85.55 | 89.07 | 87.55 | 93,563 |
16 Jan 2024 | 88.90 | 90.15 | 88.80 | 89.57 | 88.05 | 5,185 |
15 Jan 2024 | 89.60 | 89.95 | 88.55 | 88.60 | 87.09 | 3,444 |
12 Jan 2024 | 88.65 | 90.20 | 87.35 | 89.63 | 88.10 | 45,581 |
11 Jan 2024 | 90.50 | 91.40 | 87.90 | 88.45 | 86.94 | 35,874 |
10 Jan 2024 | 92.35 | 93.05 | 89.50 | 90.30 | 88.76 | 43,922 |
09 Jan 2024 | 92.10 | 94.00 | 91.30 | 92.40 | 90.82 | 124,267 |
08 Jan 2024 | 90.40 | 92.85 | 89.35 | 92.80 | 91.22 | 12,473 |
05 Jan 2024 | 88.10 | 90.45 | 87.80 | 89.68 | 88.14 | 12,894 |
04 Jan 2024 | 89.38 | 91.40 | 87.00 | 88.05 | 86.55 | 62,387 |
03 Jan 2024 | 89.03 | 90.00 | 84.70 | 85.38 | 83.92 | 6,318 |
02 Jan 2024 | 88.55 | 89.95 | 86.60 | 89.13 | 87.60 | 9,914 |
29 Dec 2023 | 87.82 | 88.50 | 87.45 | 88.05 | 86.55 | 1,197 |
28 Dec 2023 | 88.35 | 88.40 | 87.40 | 87.93 | 86.42 | 2,798 |
27 Dec 2023 | 88.55 | 89.80 | 87.70 | 88.60 | 87.09 | 2,755 |
22 Dec 2023 | 86.90 | 88.55 | 86.65 | 86.35 | 84.88 | 15,579 |
21 Dec 2023 | 84.00 | 87.95 | 83.98 | 87.93 | 86.42 | 13,707 |
20 Dec 2023 | 83.82 | 84.30 | 82.85 | 83.47 | 82.05 | 86,093 |
19 Dec 2023 | 85.78 | 86.20 | 83.35 | 83.38 | 81.95 | 5,594 |
18 Dec 2023 | 85.28 | 86.75 | 84.05 | 85.38 | 83.92 | 91,628 |
15 Dec 2023 | 87.38 | 87.75 | 85.00 | 85.47 | 84.02 | 20,196 |
14 Dec 2023 | 85.47 | 87.45 | 85.30 | 86.80 | 85.32 | 7,434 |
13 Dec 2023 | 85.47 | 86.20 | 84.55 | 84.90 | 83.45 | 9,752 |
12 Dec 2023 | 83.82 | 85.95 | 83.20 | 85.03 | 83.57 | 12,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |