Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 84.66 | 84.66 | 84.00 | 84.46 | 84.46 | 5,586 |
02 May 2024 | 83.20 | 84.06 | 83.20 | 83.85 | 83.85 | 1,452 |
01 May 2024 | 82.73 | 83.60 | 82.73 | 83.45 | 83.45 | 1,492 |
30 Apr 2024 | 83.35 | 83.86 | 83.35 | 83.51 | 83.51 | 16,698 |
29 Apr 2024 | 83.69 | 83.88 | 83.69 | 83.79 | 83.79 | 31,506 |
26 Apr 2024 | 83.68 | 83.79 | 83.52 | 83.55 | 83.55 | 61,442 |
25 Apr 2024 | 83.70 | 83.71 | 83.11 | 83.36 | 83.36 | 25,214 |
24 Apr 2024 | 83.71 | 83.83 | 83.45 | 83.48 | 83.48 | 43,935 |
23 Apr 2024 | 83.31 | 83.92 | 83.26 | 83.83 | 83.83 | 2,755 |
22 Apr 2024 | 83.05 | 83.28 | 82.99 | 83.04 | 83.04 | 22,131 |
19 Apr 2024 | 82.73 | 83.12 | 82.73 | 83.12 | 83.12 | 31,467 |
18 Apr 2024 | 82.74 | 83.17 | 82.63 | 82.92 | 82.92 | 4,540 |
17 Apr 2024 | 83.01 | 83.01 | 82.52 | 82.74 | 82.74 | 5,772 |
16 Apr 2024 | 83.13 | 83.13 | 82.33 | 82.55 | 82.55 | 8,452 |
15 Apr 2024 | 83.20 | 83.46 | 82.88 | 83.04 | 83.04 | 57,228 |
12 Apr 2024 | 82.96 | 83.69 | 82.96 | 83.14 | 83.14 | 12,165 |
11 Apr 2024 | 83.68 | 83.92 | 83.50 | 83.50 | 83.50 | 6,063 |
10 Apr 2024 | 84.71 | 84.88 | 84.06 | 84.06 | 84.06 | 8,563 |
09 Apr 2024 | 84.65 | 84.83 | 84.61 | 84.73 | 84.73 | 1,954 |
08 Apr 2024 | 84.38 | 84.71 | 84.35 | 84.54 | 84.54 | 11,851 |
05 Apr 2024 | 84.50 | 84.82 | 84.31 | 84.60 | 84.60 | 7,358 |
04 Apr 2024 | 84.53 | 84.87 | 84.52 | 84.80 | 84.80 | 26,943 |
03 Apr 2024 | 84.22 | 84.57 | 84.04 | 84.46 | 84.46 | 90,654 |
02 Apr 2024 | 84.40 | 84.40 | 83.97 | 84.06 | 84.06 | 14,245 |
28 Mar 2024 | 84.69 | 84.91 | 84.36 | 84.46 | 84.46 | 22,633 |
27 Mar 2024 | 84.47 | 84.54 | 84.38 | 84.46 | 84.46 | 43,601 |
26 Mar 2024 | 84.58 | 84.67 | 84.46 | 84.62 | 84.62 | 1,743 |
25 Mar 2024 | 84.29 | 84.60 | 84.29 | 84.60 | 84.60 | 30,786 |
22 Mar 2024 | 84.76 | 84.82 | 84.40 | 84.55 | 84.55 | 9,617 |
21 Mar 2024 | 85.13 | 85.52 | 84.81 | 84.82 | 84.82 | 29,197 |
20 Mar 2024 | 84.70 | 84.77 | 84.55 | 84.61 | 84.61 | 5,824 |
19 Mar 2024 | 84.75 | 84.75 | 84.47 | 84.69 | 84.69 | 2,621 |
18 Mar 2024 | 84.63 | 84.75 | 84.58 | 84.64 | 84.64 | 6,969 |
15 Mar 2024 | 84.47 | 84.66 | 84.43 | 84.58 | 84.58 | 3,470 |
14 Mar 2024 | 85.10 | 85.32 | 84.60 | 84.77 | 84.77 | 3,395 |
14 Mar 2024 | 2.361 Dividend | |||||
13 Mar 2024 | 87.42 | 87.60 | 87.40 | 87.60 | 85.24 | 2,947 |
12 Mar 2024 | 87.35 | 87.48 | 87.30 | 87.47 | 85.11 | 19,798 |
11 Mar 2024 | 87.31 | 87.45 | 87.23 | 87.24 | 84.89 | 3,545 |
08 Mar 2024 | 86.96 | 87.63 | 86.96 | 87.47 | 85.12 | 2,004 |
07 Mar 2024 | 86.97 | 87.20 | 86.97 | 87.27 | 84.92 | 3,593 |
06 Mar 2024 | 86.92 | 87.05 | 86.72 | 87.05 | 84.70 | 5,091 |
05 Mar 2024 | 86.91 | 86.91 | 86.63 | 86.85 | 84.51 | 1,536 |
04 Mar 2024 | 86.55 | 86.72 | 86.51 | 86.58 | 84.25 | 27,606 |
01 Mar 2024 | 86.57 | 86.57 | 86.28 | 86.39 | 84.06 | 15,297 |
29 Feb 2024 | 86.42 | 86.53 | 86.16 | 86.34 | 84.01 | 6,535 |
28 Feb 2024 | 86.60 | 86.60 | 85.94 | 86.38 | 84.05 | 6,213 |
27 Feb 2024 | 86.41 | 86.42 | 86.27 | 86.42 | 84.09 | 12,546 |
26 Feb 2024 | 86.43 | 86.58 | 86.32 | 86.45 | 84.12 | 4,708 |
23 Feb 2024 | 86.34 | 86.54 | 86.28 | 86.47 | 84.14 | 4,898 |
22 Feb 2024 | 86.30 | 86.51 | 86.27 | 86.38 | 84.05 | 5,175 |
21 Feb 2024 | 85.92 | 86.19 | 85.92 | 86.01 | 83.69 | 4,226 |
20 Feb 2024 | 85.64 | 86.19 | 85.64 | 86.19 | 83.87 | 13,474 |
19 Feb 2024 | 85.76 | 85.93 | 85.76 | 85.91 | 83.59 | 5,603 |
16 Feb 2024 | 85.75 | 86.03 | 85.75 | 85.86 | 83.55 | 698 |
15 Feb 2024 | 85.43 | 85.95 | 85.43 | 85.82 | 83.51 | 1,286 |
14 Feb 2024 | 85.42 | 85.61 | 85.28 | 85.61 | 83.30 | 3,431 |
13 Feb 2024 | 86.12 | 86.12 | 85.34 | 85.46 | 83.16 | 15,400 |
12 Feb 2024 | 86.05 | 86.16 | 85.93 | 85.98 | 83.66 | 13,780 |
09 Feb 2024 | 85.84 | 86.02 | 85.84 | 85.84 | 83.53 | 6,902 |
08 Feb 2024 | 85.77 | 85.98 | 85.74 | 85.92 | 83.60 | 4,397 |
07 Feb 2024 | 85.93 | 85.94 | 85.72 | 85.72 | 83.41 | 4,623 |
06 Feb 2024 | 85.71 | 85.79 | 85.47 | 85.79 | 83.48 | 9,801 |
05 Feb 2024 | 85.91 | 85.97 | 85.37 | 85.41 | 83.11 | 3,498 |
02 Feb 2024 | 86.50 | 86.76 | 85.98 | 86.00 | 83.68 | 824 |
01 Feb 2024 | 86.14 | 86.30 | 86.03 | 86.36 | 84.03 | 1,457 |
31 Jan 2024 | 86.17 | 86.60 | 86.17 | 86.40 | 84.07 | 10,549 |
30 Jan 2024 | 86.43 | 86.53 | 85.90 | 86.19 | 83.87 | 38,153 |
29 Jan 2024 | 86.66 | 86.67 | 86.26 | 86.45 | 84.12 | 6,378 |
26 Jan 2024 | 86.29 | 86.66 | 86.11 | 86.61 | 84.28 | 893 |
25 Jan 2024 | 86.06 | 86.51 | 86.06 | 86.51 | 84.18 | 3,645 |
24 Jan 2024 | 86.24 | 86.65 | 86.23 | 86.39 | 84.07 | 4,528 |
23 Jan 2024 | 86.38 | 86.48 | 85.95 | 85.96 | 83.64 | 1,206 |
22 Jan 2024 | 86.20 | 86.54 | 86.17 | 86.29 | 83.96 | 29,176 |
19 Jan 2024 | 85.95 | 86.16 | 85.84 | 85.91 | 83.59 | 17,059 |
18 Jan 2024 | 85.72 | 86.05 | 85.72 | 85.82 | 83.51 | 16,648 |
17 Jan 2024 | 85.71 | 86.11 | 85.58 | 85.58 | 83.27 | 4,569 |
16 Jan 2024 | 86.02 | 86.46 | 86.02 | 86.46 | 84.13 | 7,765 |
15 Jan 2024 | 86.66 | 87.04 | 86.59 | 86.63 | 84.30 | 14,744 |
12 Jan 2024 | 86.72 | 87.03 | 86.58 | 87.03 | 84.68 | 1,865 |
11 Jan 2024 | 86.40 | 86.99 | 86.40 | 86.47 | 84.14 | 2,141 |
10 Jan 2024 | 86.17 | 86.51 | 86.15 | 86.43 | 84.10 | 10,166 |
09 Jan 2024 | 86.71 | 86.71 | 86.08 | 86.30 | 83.97 | 4,585 |
08 Jan 2024 | 86.15 | 86.37 | 85.70 | 86.31 | 83.98 | 22,878 |
05 Jan 2024 | 86.01 | 86.04 | 85.50 | 86.04 | 83.72 | 4,686 |
04 Jan 2024 | 86.35 | 86.37 | 86.06 | 86.06 | 83.74 | 3,584 |
03 Jan 2024 | 86.85 | 86.85 | 85.93 | 86.11 | 83.79 | 1,905 |
02 Jan 2024 | 86.90 | 87.18 | 86.37 | 86.37 | 84.04 | 2,998 |
29 Dec 2023 | 87.87 | 87.87 | 87.38 | 87.49 | 85.13 | 266 |
28 Dec 2023 | 87.78 | 87.88 | 87.38 | 87.38 | 85.02 | 4,206 |
27 Dec 2023 | 87.11 | 87.55 | 86.98 | 87.52 | 85.16 | 2,524 |
22 Dec 2023 | 86.82 | 87.10 | 86.82 | 87.15 | 84.80 | 843 |
21 Dec 2023 | 86.58 | 86.80 | 86.47 | 86.71 | 84.37 | 8,471 |
20 Dec 2023 | 86.44 | 86.72 | 86.42 | 86.61 | 84.28 | 4,751 |
19 Dec 2023 | 86.04 | 86.44 | 86.04 | 86.57 | 84.23 | 8,100 |
18 Dec 2023 | 86.04 | 86.24 | 85.97 | 86.07 | 83.75 | 33,790 |
15 Dec 2023 | 86.80 | 86.80 | 86.28 | 86.37 | 84.04 | 36,573 |
14 Dec 2023 | 85.60 | 86.79 | 85.58 | 86.79 | 84.45 | 6,771 |
13 Dec 2023 | 84.28 | 84.54 | 84.28 | 84.42 | 82.14 | 9,981 |
12 Dec 2023 | 83.66 | 84.33 | 83.54 | 84.26 | 81.99 | 26,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |