Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 79.45 | 80.25 | 79.10 | 80.15 | 80.15 | 307,675 |
25 Apr 2024 | 79.25 | 79.60 | 78.20 | 79.40 | 79.40 | 679,956 |
24 Apr 2024 | 80.00 | 81.15 | 78.90 | 79.45 | 79.45 | 667,682 |
23 Apr 2024 | 80.90 | 81.35 | 79.75 | 80.30 | 80.30 | 313,419 |
22 Apr 2024 | 79.60 | 81.10 | 79.60 | 80.80 | 80.80 | 285,884 |
19 Apr 2024 | 78.95 | 79.70 | 78.90 | 79.40 | 79.40 | 293,456 |
18 Apr 2024 | 79.10 | 79.75 | 78.65 | 79.05 | 79.05 | 235,508 |
17 Apr 2024 | 79.35 | 80.05 | 78.65 | 79.05 | 79.05 | 519,852 |
16 Apr 2024 | 79.55 | 80.10 | 78.70 | 79.25 | 79.25 | 484,397 |
15 Apr 2024 | 80.10 | 80.60 | 79.80 | 79.90 | 79.90 | 563,919 |
12 Apr 2024 | 80.50 | 81.55 | 79.85 | 80.50 | 80.50 | 579,999 |
11 Apr 2024 | 78.15 | 80.35 | 78.15 | 80.35 | 80.35 | 599,812 |
11 Apr 2024 | 0.808 Dividend | |||||
10 Apr 2024 | 79.00 | 79.80 | 78.70 | 79.00 | 78.19 | 198,094 |
09 Apr 2024 | 77.95 | 78.95 | 77.60 | 78.95 | 78.14 | 248,956 |
08 Apr 2024 | 77.55 | 78.60 | 76.95 | 78.00 | 77.20 | 196,305 |
05 Apr 2024 | 77.60 | 79.15 | 77.20 | 77.70 | 76.91 | 309,861 |
04 Apr 2024 | 79.50 | 79.75 | 77.95 | 77.95 | 77.15 | 270,196 |
03 Apr 2024 | 79.90 | 80.25 | 78.85 | 79.60 | 78.79 | 153,341 |
02 Apr 2024 | 79.30 | 80.85 | 79.25 | 80.05 | 79.23 | 333,017 |
28 Mar 2024 | 80.00 | 80.38 | 79.44 | 79.44 | 78.63 | 411,029 |
27 Mar 2024 | 80.20 | 81.00 | 79.14 | 79.60 | 78.79 | 195,433 |
26 Mar 2024 | 80.84 | 81.00 | 80.28 | 80.70 | 79.87 | 172,567 |
25 Mar 2024 | 81.66 | 81.76 | 80.64 | 80.66 | 79.84 | 191,595 |
22 Mar 2024 | 81.32 | 82.28 | 80.94 | 81.72 | 80.88 | 391,227 |
21 Mar 2024 | 81.46 | 81.82 | 80.76 | 81.40 | 80.57 | 262,462 |
20 Mar 2024 | 81.54 | 82.46 | 81.18 | 81.42 | 80.59 | 326,758 |
19 Mar 2024 | 81.58 | 82.14 | 81.32 | 81.82 | 80.98 | 439,114 |
18 Mar 2024 | 82.12 | 82.38 | 80.64 | 81.58 | 80.75 | 180,818 |
15 Mar 2024 | 81.76 | 82.66 | 80.86 | 82.18 | 81.34 | 680,015 |
14 Mar 2024 | 81.68 | 83.34 | 81.04 | 81.64 | 80.81 | 332,694 |
13 Mar 2024 | 82.08 | 82.62 | 81.16 | 81.28 | 80.45 | 427,096 |
12 Mar 2024 | 82.26 | 82.68 | 81.50 | 82.08 | 81.24 | 324,274 |
11 Mar 2024 | 81.58 | 82.80 | 81.36 | 82.00 | 81.16 | 322,321 |
08 Mar 2024 | 81.90 | 82.50 | 81.22 | 81.56 | 80.73 | 560,872 |
07 Mar 2024 | 80.60 | 82.22 | 80.36 | 81.68 | 80.84 | 490,842 |
06 Mar 2024 | 81.22 | 81.64 | 80.38 | 80.94 | 80.11 | 485,562 |
05 Mar 2024 | 79.88 | 81.20 | 79.72 | 81.20 | 80.37 | 397,510 |
04 Mar 2024 | 81.40 | 81.70 | 79.84 | 79.90 | 79.08 | 246,762 |
01 Mar 2024 | 81.08 | 81.56 | 80.46 | 81.24 | 80.41 | 254,141 |
29 Feb 2024 | 80.46 | 81.50 | 80.46 | 81.14 | 80.31 | 820,654 |
28 Feb 2024 | 79.06 | 80.42 | 79.06 | 80.10 | 79.28 | 211,054 |
27 Feb 2024 | 80.90 | 81.22 | 79.32 | 79.52 | 78.71 | 309,540 |
26 Feb 2024 | 81.60 | 81.60 | 80.46 | 80.80 | 79.97 | 326,673 |
23 Feb 2024 | 80.44 | 81.94 | 80.32 | 81.76 | 80.92 | 314,072 |
22 Feb 2024 | 79.74 | 81.36 | 79.74 | 80.30 | 79.48 | 485,412 |
21 Feb 2024 | 78.64 | 80.70 | 78.50 | 79.46 | 78.65 | 278,024 |
20 Feb 2024 | 78.52 | 80.20 | 78.40 | 79.00 | 78.19 | 282,496 |
19 Feb 2024 | 76.76 | 78.88 | 76.64 | 78.68 | 77.88 | 286,403 |
16 Feb 2024 | 78.90 | 79.42 | 76.04 | 76.62 | 75.84 | 894,150 |
15 Feb 2024 | 77.88 | 81.42 | 77.00 | 78.30 | 77.50 | 1,067,044 |
14 Feb 2024 | 80.60 | 82.16 | 80.44 | 81.98 | 81.14 | 577,586 |
13 Feb 2024 | 80.32 | 80.98 | 80.12 | 80.70 | 79.87 | 377,136 |
12 Feb 2024 | 80.22 | 80.60 | 80.12 | 80.38 | 79.56 | 429,612 |
09 Feb 2024 | 81.96 | 82.60 | 79.80 | 80.14 | 79.32 | 539,955 |
08 Feb 2024 | 81.30 | 83.02 | 81.28 | 82.20 | 81.36 | 374,851 |
07 Feb 2024 | 80.84 | 81.84 | 80.84 | 81.32 | 80.49 | 291,595 |
06 Feb 2024 | 80.96 | 81.06 | 79.98 | 80.70 | 79.87 | 284,658 |
05 Feb 2024 | 79.40 | 81.00 | 79.40 | 80.70 | 79.87 | 243,323 |
02 Feb 2024 | 82.18 | 82.30 | 79.02 | 79.32 | 78.51 | 296,945 |
01 Feb 2024 | 82.80 | 83.12 | 81.70 | 81.70 | 80.86 | 428,226 |
31 Jan 2024 | 82.12 | 82.98 | 81.94 | 82.68 | 81.83 | 338,895 |
30 Jan 2024 | 81.80 | 82.44 | 81.52 | 81.96 | 81.12 | 439,387 |
29 Jan 2024 | 81.28 | 81.90 | 81.02 | 81.90 | 81.06 | 486,026 |
26 Jan 2024 | 80.86 | 81.52 | 80.46 | 81.26 | 80.43 | 460,841 |
25 Jan 2024 | 79.44 | 80.96 | 79.42 | 80.40 | 79.58 | 490,397 |
24 Jan 2024 | 80.32 | 80.58 | 79.16 | 79.70 | 78.88 | 456,940 |
23 Jan 2024 | 79.76 | 79.92 | 79.08 | 79.42 | 78.61 | 512,455 |
22 Jan 2024 | 79.02 | 79.84 | 78.66 | 79.50 | 78.69 | 393,535 |
19 Jan 2024 | 77.30 | 78.62 | 77.00 | 78.38 | 77.58 | 341,024 |
18 Jan 2024 | 77.00 | 77.34 | 76.46 | 76.80 | 76.01 | 373,457 |
17 Jan 2024 | 76.72 | 76.96 | 76.10 | 76.92 | 76.13 | 539,512 |
16 Jan 2024 | 76.08 | 77.16 | 75.86 | 77.04 | 76.25 | 226,829 |
15 Jan 2024 | 76.22 | 76.60 | 75.80 | 76.34 | 75.56 | 256,129 |
12 Jan 2024 | 76.30 | 76.44 | 75.56 | 75.56 | 74.79 | 393,310 |
11 Jan 2024 | 76.86 | 77.10 | 75.40 | 75.92 | 75.14 | 406,785 |
10 Jan 2024 | 78.00 | 78.08 | 76.64 | 76.70 | 75.92 | 363,897 |
09 Jan 2024 | 78.06 | 78.36 | 77.68 | 78.04 | 77.24 | 217,840 |
08 Jan 2024 | 77.16 | 78.04 | 76.50 | 78.02 | 77.22 | 224,708 |
05 Jan 2024 | 77.64 | 77.96 | 76.44 | 77.14 | 76.35 | 406,601 |
04 Jan 2024 | 77.80 | 78.80 | 77.40 | 77.98 | 77.18 | 286,004 |
03 Jan 2024 | 77.38 | 78.28 | 77.08 | 78.02 | 77.22 | 318,229 |
02 Jan 2024 | 79.06 | 79.14 | 77.40 | 77.40 | 76.61 | 297,223 |
29 Dec 2023 | 78.00 | 78.74 | 77.76 | 78.66 | 77.86 | 84,481 |
28 Dec 2023 | 78.58 | 78.96 | 77.92 | 78.08 | 77.28 | 286,572 |
27 Dec 2023 | 77.40 | 78.36 | 76.64 | 78.36 | 77.56 | 419,378 |
22 Dec 2023 | 75.54 | 76.82 | 75.42 | 76.70 | 75.92 | 104,621 |
21 Dec 2023 | 75.00 | 76.14 | 74.88 | 75.84 | 75.06 | 232,040 |
20 Dec 2023 | 75.06 | 75.72 | 74.80 | 75.46 | 74.69 | 216,515 |
19 Dec 2023 | 75.06 | 75.78 | 74.76 | 74.78 | 74.02 | 370,349 |
18 Dec 2023 | 73.70 | 75.18 | 73.18 | 75.12 | 74.35 | 367,243 |
15 Dec 2023 | 74.40 | 74.82 | 73.72 | 74.14 | 73.38 | 767,981 |
14 Dec 2023 | 75.00 | 76.58 | 74.34 | 74.34 | 73.58 | 496,614 |
13 Dec 2023 | 73.64 | 74.98 | 73.62 | 74.40 | 73.64 | 616,475 |
12 Dec 2023 | 74.32 | 74.68 | 73.72 | 73.72 | 72.97 | 317,155 |
11 Dec 2023 | 74.06 | 74.58 | 73.82 | 74.16 | 73.40 | 469,465 |
08 Dec 2023 | 75.18 | 75.20 | 74.28 | 74.28 | 73.52 | 333,337 |
07 Dec 2023 | 74.62 | 75.50 | 74.62 | 75.20 | 74.43 | 314,660 |
06 Dec 2023 | 75.26 | 75.48 | 74.48 | 74.88 | 74.11 | 778,501 |
05 Dec 2023 | 74.38 | 75.34 | 73.96 | 75.26 | 74.49 | 498,618 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |