Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 88.96 | 89.28 | 85.20 | 87.80 | 87.80 | 1,004,624 |
25 Apr 2024 | 84.14 | 85.56 | 82.80 | 83.80 | 83.80 | 1,411,307 |
24 Apr 2024 | 89.88 | 90.56 | 83.04 | 83.36 | 83.36 | 2,902,675 |
23 Apr 2024 | 80.10 | 84.04 | 78.94 | 83.50 | 83.50 | 1,626,773 |
22 Apr 2024 | 81.68 | 82.04 | 79.90 | 80.14 | 80.14 | 543,599 |
19 Apr 2024 | 81.30 | 81.40 | 79.76 | 81.08 | 81.08 | 536,509 |
19 Apr 2024 | 1 Dividend | |||||
18 Apr 2024 | 82.96 | 83.30 | 81.78 | 82.60 | 81.60 | 366,246 |
17 Apr 2024 | 81.96 | 83.52 | 81.22 | 82.78 | 81.78 | 814,981 |
16 Apr 2024 | 83.00 | 83.18 | 81.02 | 81.96 | 80.97 | 1,334,793 |
15 Apr 2024 | 83.20 | 85.46 | 82.86 | 84.42 | 83.40 | 350,499 |
12 Apr 2024 | 85.12 | 85.98 | 82.98 | 83.20 | 82.19 | 603,464 |
11 Apr 2024 | 85.20 | 85.56 | 83.52 | 84.58 | 83.56 | 560,503 |
10 Apr 2024 | 85.40 | 86.66 | 84.14 | 85.18 | 84.15 | 533,376 |
09 Apr 2024 | 85.22 | 86.16 | 84.10 | 85.24 | 84.21 | 732,478 |
08 Apr 2024 | 88.16 | 88.16 | 84.80 | 85.54 | 84.50 | 1,407,817 |
05 Apr 2024 | 88.20 | 88.52 | 87.46 | 88.18 | 87.11 | 513,186 |
04 Apr 2024 | 89.32 | 90.08 | 88.64 | 89.34 | 88.26 | 497,153 |
03 Apr 2024 | 90.00 | 90.00 | 88.80 | 89.24 | 88.16 | 678,568 |
02 Apr 2024 | 91.36 | 91.52 | 89.02 | 90.22 | 89.13 | 628,096 |
28 Mar 2024 | 90.60 | 91.94 | 90.60 | 91.64 | 90.53 | 503,461 |
27 Mar 2024 | 89.60 | 90.44 | 89.02 | 90.38 | 89.29 | 666,438 |
26 Mar 2024 | 88.86 | 90.04 | 88.52 | 89.82 | 88.73 | 722,984 |
25 Mar 2024 | 89.50 | 90.64 | 88.76 | 89.04 | 87.96 | 824,295 |
22 Mar 2024 | 88.26 | 90.54 | 88.08 | 90.20 | 89.11 | 1,548,312 |
21 Mar 2024 | 87.22 | 89.66 | 87.18 | 89.04 | 87.96 | 687,839 |
20 Mar 2024 | 84.50 | 86.40 | 84.32 | 86.40 | 85.35 | 557,933 |
19 Mar 2024 | 83.18 | 84.50 | 82.64 | 84.50 | 83.48 | 500,519 |
18 Mar 2024 | 83.78 | 84.58 | 82.86 | 83.18 | 82.17 | 416,180 |
15 Mar 2024 | 83.40 | 85.64 | 83.40 | 84.00 | 82.98 | 1,588,821 |
14 Mar 2024 | 83.72 | 87.36 | 83.64 | 84.10 | 83.08 | 947,060 |
13 Mar 2024 | 84.52 | 84.96 | 83.38 | 83.54 | 82.53 | 652,331 |
12 Mar 2024 | 82.42 | 84.94 | 82.42 | 84.52 | 83.50 | 786,813 |
11 Mar 2024 | 81.50 | 82.46 | 80.56 | 82.16 | 81.17 | 415,986 |
08 Mar 2024 | 80.00 | 82.38 | 80.00 | 81.82 | 80.83 | 464,459 |
07 Mar 2024 | 79.32 | 80.10 | 78.46 | 80.00 | 79.03 | 839,125 |
06 Mar 2024 | 80.00 | 80.94 | 79.70 | 79.84 | 78.87 | 691,568 |
05 Mar 2024 | 79.68 | 80.94 | 78.52 | 80.24 | 79.27 | 596,077 |
04 Mar 2024 | 80.98 | 81.10 | 79.48 | 80.00 | 79.03 | 674,999 |
01 Mar 2024 | 80.22 | 81.48 | 80.02 | 81.20 | 80.22 | 554,291 |
29 Feb 2024 | 81.58 | 82.00 | 79.48 | 79.86 | 78.89 | 1,367,512 |
28 Feb 2024 | 82.76 | 83.48 | 81.22 | 81.58 | 80.59 | 781,494 |
27 Feb 2024 | 81.70 | 83.42 | 81.70 | 82.76 | 81.76 | 453,274 |
26 Feb 2024 | 81.70 | 82.44 | 81.50 | 81.70 | 80.71 | 726,889 |
23 Feb 2024 | 80.70 | 81.70 | 79.76 | 81.70 | 80.71 | 509,789 |
22 Feb 2024 | 81.00 | 81.64 | 79.42 | 80.44 | 79.47 | 799,105 |
21 Feb 2024 | 79.26 | 80.34 | 79.14 | 80.26 | 79.29 | 1,042,348 |
20 Feb 2024 | 78.02 | 79.24 | 77.42 | 79.20 | 78.24 | 901,142 |
19 Feb 2024 | 77.90 | 78.52 | 76.00 | 78.50 | 77.55 | 859,870 |
16 Feb 2024 | 78.20 | 78.98 | 77.88 | 78.62 | 77.67 | 1,076,473 |
15 Feb 2024 | 77.00 | 78.12 | 76.62 | 77.92 | 76.98 | 1,163,515 |
14 Feb 2024 | 78.66 | 78.98 | 76.66 | 76.72 | 75.79 | 879,342 |
13 Feb 2024 | 80.00 | 80.30 | 78.36 | 78.56 | 77.61 | 742,370 |
12 Feb 2024 | 79.86 | 82.10 | 79.80 | 80.32 | 79.35 | 796,360 |
09 Feb 2024 | 79.64 | 80.42 | 79.38 | 79.68 | 78.72 | 654,309 |
08 Feb 2024 | 79.62 | 80.82 | 79.50 | 79.64 | 78.68 | 552,094 |
07 Feb 2024 | 81.44 | 81.96 | 79.38 | 79.50 | 78.54 | 1,230,160 |
06 Feb 2024 | 83.00 | 83.50 | 81.44 | 82.50 | 81.50 | 789,688 |
05 Feb 2024 | 83.26 | 83.74 | 81.74 | 82.74 | 81.74 | 949,098 |
02 Feb 2024 | 86.98 | 88.98 | 82.06 | 83.40 | 82.39 | 1,993,230 |
01 Feb 2024 | 81.00 | 82.66 | 80.44 | 81.76 | 80.77 | 1,498,714 |
31 Jan 2024 | 82.68 | 84.04 | 81.20 | 81.40 | 80.41 | 1,466,513 |
30 Jan 2024 | 82.16 | 82.82 | 81.46 | 82.46 | 81.46 | 610,110 |
29 Jan 2024 | 80.76 | 82.34 | 79.74 | 81.92 | 80.93 | 688,130 |
26 Jan 2024 | 79.86 | 81.40 | 79.18 | 80.98 | 80.00 | 497,299 |
25 Jan 2024 | 78.88 | 80.72 | 78.88 | 80.54 | 79.56 | 529,644 |
24 Jan 2024 | 79.50 | 79.60 | 78.18 | 79.10 | 78.14 | 648,236 |
23 Jan 2024 | 78.00 | 78.82 | 77.38 | 78.30 | 77.35 | 589,715 |
22 Jan 2024 | 76.48 | 78.34 | 76.48 | 78.00 | 77.06 | 623,744 |
19 Jan 2024 | 77.10 | 77.80 | 75.28 | 75.68 | 74.76 | 440,480 |
18 Jan 2024 | 76.74 | 77.10 | 76.08 | 76.82 | 75.89 | 424,207 |
17 Jan 2024 | 76.50 | 77.08 | 75.98 | 76.58 | 75.65 | 827,799 |
16 Jan 2024 | 77.12 | 77.78 | 76.64 | 77.38 | 76.44 | 465,947 |
15 Jan 2024 | 78.04 | 78.08 | 76.40 | 77.54 | 76.60 | 470,489 |
12 Jan 2024 | 79.74 | 80.50 | 77.80 | 78.44 | 77.49 | 1,175,970 |
11 Jan 2024 | 80.88 | 81.24 | 79.58 | 79.74 | 78.77 | 812,393 |
10 Jan 2024 | 79.84 | 79.84 | 78.54 | 79.64 | 78.68 | 469,908 |
09 Jan 2024 | 80.18 | 80.46 | 79.32 | 79.84 | 78.87 | 1,116,593 |
08 Jan 2024 | 78.38 | 80.18 | 78.02 | 80.08 | 79.11 | 747,021 |
05 Jan 2024 | 79.40 | 79.70 | 77.80 | 78.04 | 77.10 | 359,902 |
04 Jan 2024 | 80.20 | 80.98 | 79.62 | 80.14 | 79.17 | 444,176 |
03 Jan 2024 | 83.42 | 83.78 | 79.94 | 80.40 | 79.43 | 669,165 |
02 Jan 2024 | 82.98 | 83.62 | 81.90 | 83.46 | 82.45 | 465,395 |
29 Dec 2023 | 82.90 | 83.64 | 82.68 | 82.98 | 81.98 | 540,160 |
28 Dec 2023 | 84.52 | 85.00 | 82.42 | 82.90 | 81.90 | 497,439 |
27 Dec 2023 | 83.78 | 85.26 | 83.68 | 84.52 | 83.50 | 464,751 |
22 Dec 2023 | 84.10 | 84.58 | 83.40 | 83.76 | 82.75 | 700,487 |
21 Dec 2023 | 83.94 | 85.44 | 83.60 | 84.44 | 83.42 | 813,219 |
20 Dec 2023 | 85.50 | 86.26 | 85.10 | 85.92 | 84.88 | 546,032 |
19 Dec 2023 | 84.64 | 85.92 | 84.64 | 85.42 | 84.39 | 527,961 |
18 Dec 2023 | 84.70 | 85.30 | 83.46 | 84.64 | 83.62 | 644,532 |
15 Dec 2023 | 87.78 | 88.00 | 84.42 | 85.14 | 84.11 | 4,488,909 |
14 Dec 2023 | 85.00 | 87.44 | 84.88 | 87.22 | 86.16 | 1,599,007 |
13 Dec 2023 | 85.36 | 86.42 | 82.76 | 82.76 | 81.76 | 1,274,063 |
12 Dec 2023 | 86.44 | 86.74 | 85.56 | 85.84 | 84.80 | 1,014,303 |
11 Dec 2023 | 85.82 | 86.54 | 85.24 | 86.38 | 85.33 | 724,326 |
08 Dec 2023 | 85.40 | 86.70 | 85.36 | 86.04 | 85.00 | 767,979 |
07 Dec 2023 | 84.24 | 85.80 | 83.40 | 85.40 | 84.37 | 1,159,524 |
06 Dec 2023 | 81.92 | 84.74 | 81.78 | 84.24 | 83.22 | 865,789 |
05 Dec 2023 | 81.00 | 82.38 | 81.00 | 81.92 | 80.93 | 720,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |