Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 82.02 | 82.18 | 81.26 | 81.32 | 81.32 | 135,440 |
30 Apr 2024 | 81.44 | 82.24 | 81.10 | 82.02 | 82.02 | 455,139 |
29 Apr 2024 | 81.62 | 81.86 | 81.08 | 81.64 | 81.64 | 354,251 |
26 Apr 2024 | 81.68 | 81.78 | 81.12 | 81.16 | 81.16 | 658,245 |
25 Apr 2024 | 82.20 | 82.30 | 80.52 | 80.98 | 80.98 | 643,860 |
24 Apr 2024 | 83.90 | 84.00 | 81.90 | 81.90 | 81.90 | 639,403 |
23 Apr 2024 | 82.76 | 83.90 | 82.52 | 83.90 | 83.90 | 748,985 |
22 Apr 2024 | 81.60 | 82.66 | 81.24 | 82.50 | 82.50 | 647,877 |
19 Apr 2024 | 79.46 | 81.16 | 79.20 | 81.10 | 81.10 | 882,231 |
18 Apr 2024 | 80.00 | 80.80 | 78.10 | 79.90 | 79.90 | 2,363,141 |
17 Apr 2024 | 79.02 | 79.90 | 78.58 | 79.12 | 79.12 | 830,258 |
16 Apr 2024 | 79.30 | 79.30 | 77.58 | 77.98 | 77.98 | 944,261 |
15 Apr 2024 | 80.58 | 81.12 | 79.88 | 79.88 | 79.88 | 571,446 |
12 Apr 2024 | 80.26 | 81.24 | 80.20 | 80.24 | 80.24 | 624,269 |
11 Apr 2024 | 81.16 | 81.50 | 79.14 | 79.34 | 79.34 | 600,160 |
10 Apr 2024 | 82.24 | 82.64 | 80.48 | 81.22 | 81.22 | 792,730 |
09 Apr 2024 | 80.60 | 82.44 | 80.32 | 81.66 | 81.66 | 991,167 |
08 Apr 2024 | 80.00 | 80.84 | 79.80 | 80.42 | 80.42 | 383,993 |
05 Apr 2024 | 79.54 | 80.08 | 78.86 | 79.94 | 79.94 | 783,992 |
04 Apr 2024 | 80.36 | 80.48 | 79.54 | 80.10 | 80.10 | 665,576 |
03 Apr 2024 | 79.08 | 80.94 | 79.08 | 80.28 | 80.28 | 808,179 |
02 Apr 2024 | 77.84 | 79.28 | 77.82 | 78.84 | 78.84 | 669,413 |
27 Mar 2024 | 78.06 | 78.65 | 77.23 | 78.11 | 78.11 | 481,054 |
26 Mar 2024 | 77.11 | 78.03 | 76.80 | 77.85 | 77.85 | 544,317 |
25 Mar 2024 | 77.85 | 78.00 | 76.71 | 77.11 | 77.11 | 572,663 |
22 Mar 2024 | 77.12 | 78.47 | 76.98 | 77.85 | 77.85 | 1,170,506 |
22 Mar 2024 | 0.92 Dividend | |||||
21 Mar 2024 | 82.90 | 83.71 | 82.90 | 83.09 | 82.17 | 793,316 |
20 Mar 2024 | 82.90 | 82.90 | 82.26 | 82.72 | 81.80 | 524,829 |
19 Mar 2024 | 81.66 | 83.07 | 81.62 | 82.90 | 81.98 | 678,196 |
18 Mar 2024 | 82.38 | 82.70 | 81.46 | 81.64 | 80.74 | 1,116,326 |
15 Mar 2024 | 84.07 | 84.07 | 82.00 | 82.62 | 81.71 | 1,691,546 |
14 Mar 2024 | 85.35 | 85.42 | 84.16 | 84.26 | 83.33 | 649,126 |
13 Mar 2024 | 84.57 | 85.62 | 83.92 | 85.42 | 84.47 | 713,551 |
12 Mar 2024 | 84.04 | 84.74 | 83.72 | 84.68 | 83.74 | 366,230 |
11 Mar 2024 | 85.45 | 85.46 | 83.91 | 83.91 | 82.98 | 613,863 |
08 Mar 2024 | 85.32 | 85.96 | 85.32 | 85.66 | 84.71 | 533,302 |
07 Mar 2024 | 84.88 | 86.03 | 84.59 | 85.29 | 84.35 | 631,940 |
06 Mar 2024 | 84.65 | 85.54 | 84.58 | 85.15 | 84.21 | 776,055 |
05 Mar 2024 | 84.00 | 84.85 | 83.69 | 84.58 | 83.64 | 486,465 |
04 Mar 2024 | 84.50 | 84.66 | 84.01 | 84.21 | 83.28 | 709,919 |
01 Mar 2024 | 84.21 | 84.84 | 84.03 | 84.31 | 83.38 | 1,393,579 |
29 Feb 2024 | 84.76 | 84.82 | 83.75 | 83.75 | 82.82 | 572,181 |
28 Feb 2024 | 83.49 | 84.75 | 83.41 | 84.46 | 83.52 | 844,323 |
27 Feb 2024 | 83.28 | 83.70 | 82.94 | 83.58 | 82.65 | 356,693 |
26 Feb 2024 | 83.10 | 83.43 | 82.76 | 83.12 | 82.20 | 515,634 |
23 Feb 2024 | 83.02 | 83.34 | 82.47 | 83.09 | 82.17 | 349,005 |
22 Feb 2024 | 83.40 | 83.54 | 82.75 | 83.02 | 82.10 | 502,888 |
21 Feb 2024 | 82.86 | 83.31 | 82.57 | 82.71 | 81.79 | 334,020 |
20 Feb 2024 | 82.69 | 83.35 | 82.50 | 82.81 | 81.89 | 380,632 |
19 Feb 2024 | 82.00 | 82.96 | 82.00 | 82.76 | 81.84 | 899,677 |
16 Feb 2024 | 81.09 | 82.17 | 81.09 | 81.79 | 80.88 | 722,906 |
15 Feb 2024 | 80.13 | 81.15 | 80.13 | 80.76 | 79.87 | 803,365 |
14 Feb 2024 | 80.00 | 80.31 | 79.78 | 80.03 | 79.14 | 312,570 |
13 Feb 2024 | 80.12 | 80.85 | 79.82 | 79.91 | 79.03 | 693,682 |
12 Feb 2024 | 78.80 | 79.98 | 78.76 | 79.96 | 79.07 | 703,917 |
09 Feb 2024 | 79.35 | 79.46 | 78.44 | 78.63 | 77.76 | 1,086,925 |
08 Feb 2024 | 80.10 | 80.26 | 79.12 | 79.50 | 78.62 | 887,548 |
07 Feb 2024 | 80.50 | 81.66 | 79.85 | 80.06 | 79.17 | 1,469,789 |
06 Feb 2024 | 80.77 | 81.00 | 80.18 | 80.39 | 79.50 | 1,359,204 |
05 Feb 2024 | 82.80 | 82.80 | 78.84 | 80.26 | 79.37 | 5,799,443 |
02 Feb 2024 | 84.19 | 84.92 | 83.83 | 84.79 | 83.85 | 1,414,686 |
01 Feb 2024 | 85.00 | 85.30 | 83.91 | 83.91 | 82.98 | 514,670 |
31 Jan 2024 | 86.46 | 86.75 | 85.13 | 85.13 | 84.19 | 413,218 |
30 Jan 2024 | 85.52 | 86.29 | 85.52 | 86.12 | 85.17 | 740,359 |
29 Jan 2024 | 86.10 | 86.33 | 85.34 | 85.46 | 84.51 | 1,614,561 |
26 Jan 2024 | 85.61 | 86.00 | 84.95 | 85.82 | 84.87 | 842,591 |
25 Jan 2024 | 83.70 | 85.50 | 83.44 | 85.46 | 84.51 | 578,760 |
24 Jan 2024 | 82.88 | 84.07 | 82.87 | 83.70 | 82.77 | 544,981 |
23 Jan 2024 | 82.82 | 83.12 | 82.47 | 82.47 | 81.56 | 313,519 |
22 Jan 2024 | 82.66 | 83.00 | 82.40 | 82.77 | 81.85 | 378,463 |
19 Jan 2024 | 82.17 | 82.75 | 81.57 | 81.73 | 80.83 | 308,660 |
18 Jan 2024 | 82.13 | 82.44 | 81.55 | 81.91 | 81.00 | 395,495 |
17 Jan 2024 | 82.05 | 82.54 | 81.50 | 82.00 | 81.09 | 339,591 |
16 Jan 2024 | 83.50 | 83.50 | 82.28 | 82.81 | 81.89 | 398,018 |
15 Jan 2024 | 84.01 | 84.09 | 83.58 | 83.68 | 82.75 | 212,765 |
12 Jan 2024 | 84.03 | 84.83 | 83.90 | 84.15 | 83.22 | 1,065,878 |
11 Jan 2024 | 85.00 | 85.25 | 83.68 | 83.76 | 82.83 | 1,477,324 |
10 Jan 2024 | 85.28 | 85.61 | 84.95 | 85.39 | 84.44 | 426,800 |
09 Jan 2024 | 85.64 | 86.19 | 84.87 | 85.49 | 84.54 | 440,030 |
08 Jan 2024 | 87.37 | 87.39 | 85.38 | 85.57 | 84.62 | 864,190 |
05 Jan 2024 | 86.06 | 87.67 | 85.50 | 87.59 | 86.62 | 1,086,452 |
04 Jan 2024 | 83.89 | 86.32 | 83.89 | 86.32 | 85.36 | 1,138,241 |
03 Jan 2024 | 85.00 | 85.60 | 83.27 | 83.64 | 82.71 | 684,515 |
02 Jan 2024 | 83.77 | 85.19 | 83.74 | 84.93 | 83.99 | 637,611 |
29 Dec 2023 | 83.82 | 84.23 | 83.82 | 83.99 | 83.06 | 283,500 |
28 Dec 2023 | 84.25 | 84.36 | 83.66 | 83.66 | 82.73 | 290,330 |
27 Dec 2023 | 83.29 | 84.28 | 83.29 | 84.25 | 83.32 | 307,446 |
22 Dec 2023 | 82.51 | 83.44 | 82.51 | 83.29 | 82.37 | 506,684 |
21 Dec 2023 | 83.02 | 83.28 | 82.24 | 82.45 | 81.54 | 318,419 |
20 Dec 2023 | 82.96 | 83.85 | 82.59 | 83.01 | 82.09 | 522,591 |
19 Dec 2023 | 83.34 | 83.67 | 82.75 | 82.75 | 81.83 | 287,145 |
18 Dec 2023 | 83.11 | 83.82 | 82.89 | 83.56 | 82.63 | 445,387 |
15 Dec 2023 | 82.08 | 83.48 | 82.08 | 82.97 | 82.05 | 872,797 |
14 Dec 2023 | 80.94 | 81.99 | 80.94 | 81.76 | 80.85 | 730,529 |
13 Dec 2023 | 80.91 | 80.99 | 79.84 | 80.63 | 79.74 | 435,119 |
12 Dec 2023 | 80.91 | 81.26 | 80.68 | 80.83 | 79.94 | 220,000 |
11 Dec 2023 | 80.50 | 81.18 | 80.30 | 80.80 | 79.91 | 362,463 |
08 Dec 2023 | 79.55 | 80.30 | 79.23 | 80.26 | 79.37 | 889,768 |
07 Dec 2023 | 78.03 | 79.80 | 78.03 | 79.52 | 78.64 | 713,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |