Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 78.40 | 79.95 | 75.80 | 79.50 | 79.50 | 7,312 |
29 Apr 2024 | 78.45 | 79.40 | 77.55 | 77.79 | 77.79 | 6,800 |
26 Apr 2024 | 76.40 | 78.15 | 75.40 | 77.41 | 77.41 | 217,354 |
25 Apr 2024 | 78.25 | 78.55 | 75.34 | 75.34 | 75.34 | 588,339 |
24 Apr 2024 | 79.82 | 82.70 | 77.70 | 78.18 | 78.18 | 608,342 |
23 Apr 2024 | 77.43 | 79.95 | 76.40 | 79.89 | 79.89 | 656,678 |
22 Apr 2024 | 79.63 | 79.90 | 76.90 | 78.33 | 78.33 | 159,897 |
19 Apr 2024 | 79.57 | 83.15 | 75.45 | 79.90 | 79.90 | 140,411 |
18 Apr 2024 | 85.13 | 85.80 | 83.50 | 84.71 | 84.71 | 80,215 |
17 Apr 2024 | 84.15 | 85.10 | 83.95 | 84.74 | 84.74 | 51,577 |
16 Apr 2024 | 85.63 | 85.45 | 83.90 | 84.51 | 84.51 | 548,987 |
15 Apr 2024 | 85.82 | 86.65 | 85.00 | 86.37 | 86.37 | 41,789 |
12 Apr 2024 | 87.13 | 88.55 | 85.70 | 86.30 | 86.30 | 91,041 |
12 Apr 2024 | 1.9 Dividend | |||||
11 Apr 2024 | 86.65 | 88.25 | 86.00 | 87.02 | 85.12 | 112,293 |
10 Apr 2024 | 91.03 | 92.20 | 87.84 | 87.84 | 85.92 | 92,665 |
09 Apr 2024 | 88.45 | 88.70 | 86.95 | 87.79 | 85.87 | 72,802 |
08 Apr 2024 | 89.57 | 89.50 | 88.25 | 88.94 | 87.00 | 805,512 |
05 Apr 2024 | 88.30 | 89.00 | 87.35 | 87.94 | 86.02 | 25,221 |
04 Apr 2024 | 89.43 | 90.95 | 89.15 | 89.89 | 87.93 | 47,001 |
03 Apr 2024 | 85.68 | 89.46 | 86.25 | 88.94 | 87.00 | 71,365 |
02 Apr 2024 | 86.50 | 87.40 | 85.20 | 85.39 | 83.52 | 44,325 |
28 Mar 2024 | 85.92 | 89.18 | 85.58 | 86.54 | 84.65 | 114,909 |
27 Mar 2024 | 82.62 | 86.34 | 82.08 | 85.47 | 83.60 | 243,376 |
26 Mar 2024 | 82.23 | 84.22 | 81.64 | 83.72 | 81.90 | 28,418 |
25 Mar 2024 | 79.81 | 82.80 | 79.58 | 81.64 | 79.86 | 247,357 |
22 Mar 2024 | 77.90 | 81.24 | 77.60 | 81.01 | 79.24 | 153,004 |
21 Mar 2024 | 77.92 | 78.80 | 76.82 | 77.87 | 76.17 | 40,485 |
20 Mar 2024 | 77.33 | 77.52 | 76.32 | 77.24 | 75.56 | 87,782 |
19 Mar 2024 | 77.55 | 77.55 | 75.08 | 76.17 | 74.50 | 132,218 |
18 Mar 2024 | 77.16 | 77.80 | 76.54 | 77.25 | 75.56 | 979,901 |
15 Mar 2024 | 77.66 | 78.24 | 76.86 | 77.31 | 75.63 | 16,591 |
14 Mar 2024 | 78.23 | 78.70 | 77.71 | 78.19 | 76.49 | 58,717 |
13 Mar 2024 | 78.35 | 78.78 | 77.14 | 78.45 | 76.74 | 62,706 |
12 Mar 2024 | 76.82 | 78.72 | 76.68 | 78.22 | 76.51 | 151,033 |
11 Mar 2024 | 78.15 | 80.62 | 75.12 | 75.75 | 74.10 | 279,733 |
08 Mar 2024 | 76.71 | 77.76 | 76.32 | 76.63 | 74.95 | 54,257 |
07 Mar 2024 | 75.77 | 77.58 | 74.76 | 76.67 | 75.00 | 180,649 |
06 Mar 2024 | 79.20 | 79.70 | 75.42 | 76.85 | 75.18 | 78,612 |
05 Mar 2024 | 80.51 | 80.10 | 77.52 | 78.75 | 77.03 | 77,551 |
04 Mar 2024 | 83.67 | 83.98 | 80.86 | 81.09 | 79.32 | 198,655 |
01 Mar 2024 | 83.58 | 83.40 | 82.10 | 82.85 | 81.04 | 37,243 |
29 Feb 2024 | 84.59 | 84.62 | 82.20 | 82.89 | 81.08 | 48,608 |
28 Feb 2024 | 84.43 | 85.12 | 82.86 | 84.08 | 82.25 | 452,839 |
27 Feb 2024 | 82.54 | 86.14 | 82.24 | 83.61 | 81.78 | 59,043 |
26 Feb 2024 | 82.01 | 82.58 | 81.36 | 82.22 | 80.42 | 65,742 |
23 Feb 2024 | 80.71 | 81.84 | 80.02 | 80.90 | 79.14 | 62,997 |
22 Feb 2024 | 80.86 | 81.24 | 79.54 | 80.50 | 78.74 | 87,214 |
21 Feb 2024 | 80.00 | 80.14 | 79.26 | 79.93 | 78.19 | 44,266 |
20 Feb 2024 | 80.59 | 80.70 | 78.66 | 79.48 | 77.74 | 65,993 |
19 Feb 2024 | 81.86 | 82.02 | 79.68 | 80.53 | 78.77 | 76,067 |
16 Feb 2024 | 81.35 | 82.26 | 80.80 | 81.28 | 79.50 | 859,819 |
15 Feb 2024 | 80.73 | 81.08 | 80.04 | 80.68 | 78.91 | 108,969 |
14 Feb 2024 | 80.84 | 80.80 | 79.74 | 80.63 | 78.87 | 22,872 |
13 Feb 2024 | 80.92 | 81.14 | 79.62 | 80.59 | 78.83 | 18,083 |
12 Feb 2024 | 80.22 | 81.11 | 79.94 | 80.62 | 78.86 | 32,581 |
09 Feb 2024 | 80.47 | 80.70 | 78.92 | 80.20 | 78.45 | 24,028 |
08 Feb 2024 | 79.56 | 81.36 | 79.32 | 80.62 | 78.86 | 99,210 |
07 Feb 2024 | 78.01 | 79.52 | 77.02 | 79.14 | 77.41 | 18,324 |
06 Feb 2024 | 78.81 | 79.23 | 77.60 | 78.99 | 77.26 | 58,167 |
05 Feb 2024 | 80.06 | 80.78 | 78.20 | 78.25 | 76.54 | 95,390 |
02 Feb 2024 | 81.43 | 81.48 | 79.92 | 80.48 | 78.72 | 13,747 |
01 Feb 2024 | 82.44 | 83.42 | 80.86 | 80.86 | 79.09 | 12,470 |
31 Jan 2024 | 76.80 | 83.46 | 76.80 | 82.23 | 80.43 | 186,912 |
30 Jan 2024 | 83.20 | 84.38 | 82.88 | 83.36 | 81.54 | 139,758 |
29 Jan 2024 | 82.74 | 84.00 | 81.16 | 83.23 | 81.41 | 98,812 |
26 Jan 2024 | 83.15 | 83.70 | 82.20 | 83.06 | 81.24 | 62,882 |
25 Jan 2024 | 82.72 | 83.40 | 82.54 | 83.16 | 81.35 | 97,842 |
24 Jan 2024 | 84.41 | 84.92 | 82.40 | 82.96 | 81.15 | 49,826 |
23 Jan 2024 | 83.95 | 84.02 | 82.62 | 83.61 | 81.78 | 160,824 |
22 Jan 2024 | 83.46 | 84.72 | 82.46 | 83.11 | 81.29 | 72,447 |
19 Jan 2024 | 83.48 | 83.98 | 82.12 | 82.20 | 80.40 | 60,538 |
18 Jan 2024 | 82.85 | 84.14 | 82.48 | 83.93 | 82.10 | 41,655 |
17 Jan 2024 | 84.98 | 84.08 | 81.64 | 82.91 | 81.10 | 84,927 |
16 Jan 2024 | 85.62 | 86.02 | 84.72 | 85.05 | 83.19 | 2,188,112 |
15 Jan 2024 | 87.17 | 87.48 | 85.54 | 86.49 | 84.60 | 83,910 |
12 Jan 2024 | 86.44 | 88.20 | 84.40 | 87.57 | 85.66 | 126,800 |
11 Jan 2024 | 89.08 | 89.48 | 86.60 | 87.50 | 85.59 | 48,966 |
10 Jan 2024 | 88.59 | 88.86 | 87.26 | 87.91 | 85.99 | 185,958 |
09 Jan 2024 | 88.24 | 88.74 | 87.26 | 88.31 | 86.38 | 131,496 |
08 Jan 2024 | 86.33 | 87.86 | 85.50 | 87.65 | 85.74 | 92,085 |
05 Jan 2024 | 86.89 | 85.64 | 83.38 | 84.33 | 82.49 | 73,244 |
04 Jan 2024 | 86.42 | 87.20 | 86.08 | 87.11 | 85.21 | 24,510 |
03 Jan 2024 | 88.63 | 88.86 | 85.56 | 85.98 | 84.11 | 82,984 |
02 Jan 2024 | 89.49 | 90.76 | 88.40 | 89.56 | 87.61 | 181,681 |
29 Dec 2023 | 88.82 | 90.62 | 88.70 | 90.28 | 88.31 | 116,922 |
28 Dec 2023 | 89.68 | 90.76 | 89.44 | 90.02 | 88.05 | 45,010 |
27 Dec 2023 | 88.84 | 89.90 | 85.62 | 89.86 | 87.90 | 13,581 |
22 Dec 2023 | 88.10 | 88.98 | 87.22 | 88.52 | 86.59 | 41,184 |
21 Dec 2023 | 89.49 | 89.38 | 87.62 | 89.28 | 87.33 | 270,589 |
20 Dec 2023 | 89.72 | 90.00 | 88.58 | 88.98 | 87.04 | 155,389 |
19 Dec 2023 | 88.67 | 90.82 | 88.40 | 89.96 | 88.00 | 62,908 |
18 Dec 2023 | 88.98 | 89.96 | 88.18 | 89.33 | 87.37 | 684,365 |
15 Dec 2023 | 88.61 | 90.40 | 88.44 | 89.44 | 87.49 | 110,719 |
14 Dec 2023 | 85.21 | 90.04 | 83.52 | 88.44 | 86.51 | 379,638 |
13 Dec 2023 | 84.77 | 85.06 | 83.44 | 83.75 | 81.92 | 13,156 |
12 Dec 2023 | 85.02 | 85.34 | 83.88 | 84.64 | 82.79 | 28,187 |
11 Dec 2023 | 83.91 | 85.14 | 83.60 | 84.86 | 83.00 | 13,121 |
08 Dec 2023 | 83.48 | 85.06 | 83.30 | 84.33 | 82.49 | 56,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |