Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 78.30 | 81.20 | 77.70 | 80.90 | 80.90 | 16,490 |
02 May 2024 | 79.47 | 79.05 | 79.04 | 79.57 | 79.57 | 78,028 |
01 May 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
30 Apr 2024 | 78.40 | 79.95 | 75.80 | 78.40 | 78.40 | 7,380 |
29 Apr 2024 | 78.45 | 79.40 | 77.55 | 78.40 | 78.40 | 6,799 |
26 Apr 2024 | 76.40 | 78.15 | 75.40 | 78.00 | 78.00 | 217,353 |
25 Apr 2024 | 78.25 | 78.55 | 75.34 | 75.88 | 75.88 | 588,338 |
24 Apr 2024 | 79.82 | 82.70 | 77.70 | 78.55 | 78.55 | 608,341 |
23 Apr 2024 | 77.43 | 79.95 | 76.40 | 79.57 | 79.57 | 656,677 |
22 Apr 2024 | 79.63 | 79.90 | 76.90 | 77.82 | 77.82 | 159,897 |
19 Apr 2024 | 79.57 | 83.15 | 75.45 | 79.13 | 79.13 | 140,410 |
18 Apr 2024 | 85.13 | 85.80 | 83.50 | 84.75 | 84.75 | 80,214 |
17 Apr 2024 | 84.15 | 85.10 | 83.95 | 84.45 | 84.45 | 51,576 |
16 Apr 2024 | 85.63 | 85.45 | 83.90 | 84.25 | 84.25 | 548,986 |
15 Apr 2024 | 85.82 | 86.65 | 85.00 | 86.10 | 86.10 | 41,789 |
12 Apr 2024 | 87.13 | 88.55 | 85.70 | 86.15 | 86.15 | 91,040 |
12 Apr 2024 | 1.9 Dividend | |||||
11 Apr 2024 | 86.65 | 88.25 | 86.00 | 86.65 | 84.75 | 112,293 |
10 Apr 2024 | 91.03 | 92.20 | 87.84 | 88.85 | 86.90 | 92,664 |
09 Apr 2024 | 88.45 | 88.70 | 86.95 | 88.00 | 86.07 | 72,802 |
08 Apr 2024 | 89.57 | 89.50 | 88.25 | 88.65 | 86.71 | 805,511 |
05 Apr 2024 | 88.30 | 89.00 | 87.35 | 88.25 | 86.31 | 25,221 |
04 Apr 2024 | 89.43 | 90.95 | 89.15 | 90.30 | 88.32 | 47,001 |
03 Apr 2024 | 85.68 | 89.46 | 86.25 | 89.53 | 87.56 | 71,365 |
02 Apr 2024 | 86.50 | 87.40 | 85.20 | 86.20 | 84.31 | 44,325 |
28 Mar 2024 | 85.92 | 89.18 | 85.58 | 86.29 | 84.40 | 114,908 |
27 Mar 2024 | 82.62 | 86.34 | 82.08 | 86.29 | 84.40 | 243,376 |
26 Mar 2024 | 82.23 | 84.22 | 81.64 | 83.11 | 81.29 | 28,418 |
25 Mar 2024 | 79.81 | 82.80 | 79.58 | 81.88 | 80.08 | 247,356 |
22 Mar 2024 | 77.90 | 81.24 | 77.60 | 79.32 | 77.58 | 153,004 |
21 Mar 2024 | 77.92 | 78.80 | 76.82 | 78.25 | 76.53 | 40,485 |
20 Mar 2024 | 77.33 | 77.52 | 76.32 | 76.77 | 75.09 | 87,782 |
19 Mar 2024 | 77.55 | 77.55 | 75.08 | 77.33 | 75.63 | 132,218 |
18 Mar 2024 | 77.16 | 77.80 | 76.54 | 76.47 | 74.79 | 979,900 |
15 Mar 2024 | 77.66 | 78.24 | 76.86 | 77.29 | 75.60 | 250,869 |
14 Mar 2024 | 78.23 | 78.70 | 77.71 | 78.78 | 77.05 | 58,717 |
13 Mar 2024 | 78.35 | 78.78 | 77.14 | 77.41 | 75.71 | 62,705 |
12 Mar 2024 | 76.82 | 78.79 | 76.68 | 78.46 | 76.74 | 217,487 |
11 Mar 2024 | 78.15 | 80.62 | 75.12 | 75.56 | 73.90 | 279,733 |
08 Mar 2024 | 76.71 | 77.76 | 76.32 | 76.61 | 74.93 | 320,340 |
07 Mar 2024 | 75.77 | 77.58 | 74.76 | 76.94 | 75.25 | 180,648 |
06 Mar 2024 | 79.20 | 79.70 | 75.42 | 75.69 | 74.03 | 78,612 |
05 Mar 2024 | 80.51 | 80.10 | 77.52 | 78.74 | 77.01 | 77,551 |
04 Mar 2024 | 83.67 | 83.98 | 80.86 | 80.90 | 79.13 | 198,655 |
01 Mar 2024 | 83.58 | 83.40 | 82.10 | 83.36 | 81.53 | 37,243 |
29 Feb 2024 | 84.59 | 84.62 | 82.20 | 83.46 | 81.63 | 48,607 |
28 Feb 2024 | 84.43 | 85.12 | 82.86 | 84.30 | 82.45 | 452,838 |
27 Feb 2024 | 82.54 | 86.14 | 82.24 | 84.04 | 82.20 | 59,043 |
26 Feb 2024 | 82.01 | 82.58 | 81.36 | 82.15 | 80.35 | 65,742 |
23 Feb 2024 | 80.71 | 81.84 | 80.02 | 81.55 | 79.76 | 62,997 |
22 Feb 2024 | 80.86 | 81.24 | 79.54 | 80.84 | 79.07 | 87,214 |
21 Feb 2024 | 80.00 | 80.14 | 79.26 | 79.73 | 77.98 | 44,265 |
20 Feb 2024 | 80.59 | 80.70 | 78.66 | 79.61 | 77.86 | 65,993 |
19 Feb 2024 | 81.86 | 82.02 | 79.68 | 80.10 | 78.34 | 76,066 |
16 Feb 2024 | 81.35 | 82.26 | 80.80 | 81.27 | 79.49 | 859,818 |
15 Feb 2024 | 80.73 | 81.08 | 80.04 | 80.59 | 78.82 | 108,968 |
14 Feb 2024 | 80.84 | 80.80 | 79.74 | 80.22 | 78.46 | 22,872 |
13 Feb 2024 | 80.92 | 81.14 | 79.62 | 80.45 | 78.69 | 18,082 |
12 Feb 2024 | 80.22 | 81.11 | 79.94 | 79.95 | 78.20 | 32,580 |
09 Feb 2024 | 80.47 | 80.70 | 78.92 | 79.15 | 77.41 | 24,028 |
08 Feb 2024 | 79.56 | 81.36 | 79.32 | 80.75 | 78.98 | 99,209 |
07 Feb 2024 | 78.01 | 79.52 | 77.02 | 78.85 | 77.12 | 57,693 |
06 Feb 2024 | 78.81 | 79.23 | 77.60 | 78.58 | 76.86 | 58,166 |
05 Feb 2024 | 80.06 | 80.78 | 78.20 | 79.20 | 77.46 | 95,389 |
02 Feb 2024 | 81.43 | 81.48 | 79.92 | 80.92 | 79.15 | 54,145 |
01 Feb 2024 | 82.44 | 83.42 | 80.85 | 81.76 | 79.97 | 47,565 |
31 Jan 2024 | 76.80 | 83.46 | 76.80 | 82.81 | 80.99 | 186,911 |
30 Jan 2024 | 83.20 | 84.38 | 82.88 | 83.52 | 81.69 | 139,757 |
29 Jan 2024 | 82.74 | 84.00 | 81.16 | 83.48 | 81.65 | 98,811 |
26 Jan 2024 | 83.15 | 83.70 | 82.20 | 83.73 | 81.89 | 62,881 |
25 Jan 2024 | 82.72 | 83.40 | 82.54 | 82.56 | 80.75 | 97,841 |
24 Jan 2024 | 84.41 | 84.92 | 82.40 | 82.97 | 81.15 | 49,825 |
23 Jan 2024 | 83.95 | 84.02 | 82.62 | 83.48 | 81.65 | 160,823 |
22 Jan 2024 | 83.46 | 84.72 | 82.46 | 82.85 | 81.03 | 72,446 |
19 Jan 2024 | 83.48 | 83.98 | 82.12 | 83.13 | 81.31 | 60,538 |
18 Jan 2024 | 82.85 | 84.14 | 82.48 | 83.38 | 81.55 | 41,654 |
17 Jan 2024 | 84.98 | 84.08 | 81.64 | 82.60 | 80.79 | 84,927 |
16 Jan 2024 | 85.62 | 86.02 | 84.72 | 85.62 | 83.74 | 2,188,112 |
15 Jan 2024 | 86.54 | 87.48 | 85.54 | 85.90 | 84.02 | 83,910 |
12 Jan 2024 | 86.44 | 88.20 | 84.40 | 87.56 | 85.64 | 126,799 |
11 Jan 2024 | 89.08 | 89.48 | 86.60 | 87.81 | 85.88 | 48,965 |
10 Jan 2024 | 88.59 | 88.86 | 87.26 | 88.22 | 86.29 | 185,957 |
09 Jan 2024 | 88.24 | 88.74 | 87.26 | 88.24 | 86.31 | 131,495 |
08 Jan 2024 | 86.33 | 87.86 | 85.50 | 87.36 | 85.44 | 92,085 |
05 Jan 2024 | 86.89 | 85.64 | 83.38 | 86.42 | 84.53 | 73,244 |
04 Jan 2024 | 86.42 | 87.20 | 86.08 | 86.42 | 84.53 | 24,509 |
03 Jan 2024 | 88.63 | 88.86 | 85.56 | 86.19 | 84.30 | 82,984 |
02 Jan 2024 | 89.49 | 90.76 | 88.40 | 89.23 | 87.27 | 181,681 |
29 Dec 2023 | 88.82 | 90.62 | 88.70 | 89.51 | 87.55 | 116,922 |
28 Dec 2023 | 89.68 | 90.76 | 89.44 | 89.68 | 87.71 | 45,009 |
27 Dec 2023 | 88.84 | 89.90 | 85.62 | 89.84 | 87.87 | 18,456 |
22 Dec 2023 | 88.10 | 88.98 | 87.22 | 88.67 | 86.73 | 41,183 |
21 Dec 2023 | 89.49 | 89.38 | 87.62 | 88.24 | 86.31 | 270,589 |
20 Dec 2023 | 89.72 | 90.00 | 88.58 | 89.60 | 87.64 | 155,388 |
19 Dec 2023 | 88.67 | 90.82 | 88.40 | 90.21 | 88.23 | 62,908 |
18 Dec 2023 | 88.98 | 89.96 | 88.18 | 88.92 | 86.97 | 684,364 |
15 Dec 2023 | 88.61 | 90.40 | 88.44 | 89.72 | 87.75 | 110,718 |
14 Dec 2023 | 85.21 | 90.04 | 83.52 | 89.06 | 87.11 | 379,638 |
13 Dec 2023 | 84.77 | 85.06 | 83.44 | 83.52 | 81.69 | 84,862 |
12 Dec 2023 | 85.02 | 85.34 | 83.88 | 85.04 | 83.18 | 28,187 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |