Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 76.70 | 78.10 | 76.70 | 78.05 | 78.05 | 201,168 |
02 May 2024 | 75.25 | 75.70 | 74.60 | 75.60 | 75.60 | 1,835,463 |
30 Apr 2024 | 75.00 | 75.90 | 74.80 | 75.80 | 75.80 | 1,662,932 |
29 Apr 2024 | 74.60 | 75.15 | 74.30 | 74.85 | 74.85 | 1,222,894 |
26 Apr 2024 | 73.90 | 74.60 | 73.85 | 74.50 | 74.50 | 1,056,510 |
25 Apr 2024 | 73.20 | 73.90 | 72.35 | 73.65 | 73.65 | 1,379,394 |
24 Apr 2024 | 73.30 | 73.40 | 72.85 | 73.20 | 73.20 | 948,745 |
23 Apr 2024 | 73.90 | 73.95 | 73.30 | 73.30 | 73.30 | 833,100 |
22 Apr 2024 | 72.20 | 74.05 | 72.20 | 73.50 | 73.50 | 1,547,480 |
19 Apr 2024 | 73.00 | 73.10 | 71.35 | 71.90 | 71.90 | 1,872,411 |
19 Apr 2024 | 3 Dividend | |||||
18 Apr 2024 | 79.10 | 79.45 | 78.60 | 73.00 | 70.00 | 2,110,233 |
17 Apr 2024 | 77.10 | 79.55 | 77.00 | 79.05 | 75.80 | 1,623,805 |
16 Apr 2024 | 77.35 | 77.75 | 77.10 | 77.10 | 73.93 | 1,242,172 |
15 Apr 2024 | 77.50 | 77.70 | 76.88 | 77.50 | 74.32 | 1,081,243 |
12 Apr 2024 | 77.75 | 77.90 | 77.25 | 77.60 | 74.41 | 1,353,929 |
11 Apr 2024 | 77.35 | 78.00 | 77.30 | 77.50 | 74.32 | 1,659,410 |
10 Apr 2024 | 76.45 | 77.35 | 76.35 | 77.35 | 74.17 | 1,309,395 |
09 Apr 2024 | 75.85 | 76.50 | 75.55 | 76.15 | 73.02 | 1,089,350 |
08 Apr 2024 | 75.80 | 76.30 | 75.80 | 76.00 | 72.88 | 777,606 |
05 Apr 2024 | 75.80 | 76.00 | 75.35 | 75.80 | 72.68 | 1,096,633 |
04 Apr 2024 | 75.65 | 76.10 | 75.55 | 76.00 | 72.88 | 1,186,879 |
03 Apr 2024 | 77.60 | 77.60 | 75.65 | 75.70 | 72.59 | 1,625,247 |
02 Apr 2024 | 78.50 | 79.35 | 76.95 | 77.60 | 74.41 | 1,916,132 |
27 Mar 2024 | 76.60 | 76.88 | 76.40 | 76.54 | 73.39 | 777,948 |
26 Mar 2024 | 76.34 | 76.64 | 75.90 | 76.60 | 73.45 | 615,676 |
25 Mar 2024 | 76.30 | 76.74 | 76.30 | 76.38 | 73.24 | 628,826 |
22 Mar 2024 | 75.72 | 76.58 | 75.56 | 76.32 | 73.18 | 787,751 |
21 Mar 2024 | 76.20 | 76.42 | 75.56 | 75.70 | 72.59 | 1,056,331 |
20 Mar 2024 | 75.98 | 76.82 | 75.82 | 76.16 | 73.03 | 1,056,878 |
19 Mar 2024 | 76.20 | 76.56 | 75.68 | 75.98 | 72.86 | 835,080 |
18 Mar 2024 | 75.74 | 76.28 | 75.24 | 76.10 | 72.97 | 884,502 |
15 Mar 2024 | 76.54 | 76.54 | 75.44 | 75.78 | 72.67 | 2,839,536 |
14 Mar 2024 | 76.70 | 76.96 | 75.84 | 76.04 | 72.92 | 1,520,027 |
13 Mar 2024 | 76.98 | 77.20 | 76.22 | 76.60 | 73.45 | 1,170,290 |
12 Mar 2024 | 77.44 | 77.50 | 76.76 | 77.02 | 73.85 | 999,283 |
11 Mar 2024 | 77.40 | 77.76 | 77.04 | 77.16 | 73.99 | 779,576 |
08 Mar 2024 | 77.32 | 77.72 | 76.80 | 77.38 | 74.20 | 1,019,760 |
07 Mar 2024 | 76.90 | 77.26 | 76.32 | 77.22 | 74.05 | 1,236,975 |
06 Mar 2024 | 76.82 | 77.20 | 76.60 | 76.72 | 73.57 | 894,682 |
05 Mar 2024 | 76.56 | 77.06 | 76.32 | 76.94 | 73.78 | 879,593 |
04 Mar 2024 | 76.20 | 76.64 | 75.76 | 76.52 | 73.38 | 660,853 |
01 Mar 2024 | 76.04 | 76.60 | 75.50 | 76.06 | 72.93 | 1,081,251 |
29 Feb 2024 | 76.50 | 76.62 | 75.90 | 76.06 | 72.93 | 3,101,800 |
28 Feb 2024 | 76.16 | 76.72 | 76.04 | 76.50 | 73.36 | 923,879 |
27 Feb 2024 | 76.54 | 76.68 | 75.96 | 76.14 | 73.01 | 811,763 |
26 Feb 2024 | 76.26 | 76.88 | 76.12 | 76.56 | 73.41 | 989,899 |
23 Feb 2024 | 75.90 | 76.38 | 75.64 | 76.20 | 73.07 | 669,165 |
22 Feb 2024 | 75.98 | 76.24 | 75.76 | 75.76 | 72.65 | 897,694 |
21 Feb 2024 | 75.58 | 75.84 | 75.06 | 75.84 | 72.72 | 798,942 |
20 Feb 2024 | 75.54 | 75.80 | 74.80 | 75.80 | 72.68 | 1,114,952 |
19 Feb 2024 | 75.12 | 75.72 | 75.12 | 75.52 | 72.42 | 489,658 |
16 Feb 2024 | 75.72 | 75.78 | 74.84 | 75.00 | 71.92 | 1,399,459 |
15 Feb 2024 | 76.02 | 76.20 | 75.40 | 75.64 | 72.53 | 767,037 |
14 Feb 2024 | 76.22 | 77.50 | 75.84 | 75.84 | 72.72 | 697,421 |
13 Feb 2024 | 76.24 | 76.56 | 75.60 | 76.16 | 73.03 | 862,629 |
12 Feb 2024 | 76.30 | 76.60 | 75.50 | 76.10 | 72.97 | 722,213 |
09 Feb 2024 | 76.50 | 76.76 | 75.48 | 76.26 | 73.13 | 1,472,456 |
08 Feb 2024 | 80.60 | 81.00 | 76.44 | 76.68 | 73.53 | 2,233,065 |
07 Feb 2024 | 81.90 | 82.28 | 81.88 | 82.18 | 78.80 | 960,603 |
06 Feb 2024 | 83.16 | 83.24 | 81.60 | 81.90 | 78.53 | 902,984 |
05 Feb 2024 | 81.96 | 82.42 | 81.54 | 81.84 | 78.48 | 527,698 |
02 Feb 2024 | 82.62 | 82.78 | 81.80 | 81.96 | 78.59 | 690,811 |
01 Feb 2024 | 82.44 | 82.76 | 81.82 | 82.20 | 78.82 | 667,132 |
31 Jan 2024 | 83.20 | 83.20 | 82.50 | 82.50 | 79.11 | 1,577,032 |
30 Jan 2024 | 83.08 | 83.90 | 82.88 | 83.14 | 79.72 | 477,589 |
29 Jan 2024 | 83.00 | 83.42 | 82.88 | 83.22 | 79.80 | 752,935 |
26 Jan 2024 | 82.82 | 83.36 | 82.76 | 83.10 | 79.68 | 587,500 |
25 Jan 2024 | 83.44 | 83.56 | 82.72 | 82.82 | 79.42 | 572,458 |
24 Jan 2024 | 83.34 | 83.74 | 83.26 | 83.36 | 79.93 | 436,479 |
23 Jan 2024 | 83.56 | 83.62 | 82.90 | 83.36 | 79.93 | 706,238 |
22 Jan 2024 | 83.50 | 83.80 | 82.98 | 83.50 | 80.07 | 439,418 |
19 Jan 2024 | 83.84 | 84.54 | 83.26 | 83.34 | 79.92 | 558,856 |
18 Jan 2024 | 83.36 | 83.84 | 82.88 | 83.78 | 80.34 | 566,415 |
17 Jan 2024 | 83.12 | 83.84 | 82.68 | 83.66 | 80.22 | 727,103 |
16 Jan 2024 | 82.74 | 83.72 | 82.74 | 83.48 | 80.05 | 971,614 |
15 Jan 2024 | 82.88 | 83.02 | 82.64 | 83.02 | 79.61 | 332,033 |
12 Jan 2024 | 82.02 | 82.88 | 81.92 | 82.76 | 79.36 | 614,523 |
11 Jan 2024 | 82.00 | 82.64 | 81.68 | 81.80 | 78.44 | 702,933 |
10 Jan 2024 | 81.72 | 82.20 | 81.00 | 82.00 | 78.63 | 701,449 |
09 Jan 2024 | 81.08 | 82.02 | 80.98 | 81.72 | 78.36 | 807,582 |
08 Jan 2024 | 80.42 | 81.28 | 80.24 | 81.14 | 77.81 | 654,141 |
05 Jan 2024 | 80.56 | 81.24 | 80.34 | 80.38 | 77.08 | 413,847 |
04 Jan 2024 | 80.82 | 81.18 | 80.50 | 80.88 | 77.56 | 1,128,652 |
03 Jan 2024 | 79.08 | 81.30 | 79.08 | 80.84 | 77.52 | 1,099,376 |
02 Jan 2024 | 79.00 | 79.38 | 78.50 | 78.94 | 75.70 | 545,103 |
29 Dec 2023 | 78.50 | 78.94 | 78.50 | 78.84 | 75.60 | 682,602 |
28 Dec 2023 | 77.60 | 78.48 | 77.60 | 78.28 | 75.06 | 609,916 |
27 Dec 2023 | 77.20 | 78.26 | 77.16 | 77.72 | 74.53 | 677,496 |
22 Dec 2023 | 77.60 | 78.06 | 77.22 | 77.28 | 74.10 | 405,282 |
21 Dec 2023 | 77.42 | 77.80 | 77.36 | 77.66 | 74.47 | 583,284 |
20 Dec 2023 | 78.04 | 78.06 | 77.42 | 77.42 | 74.24 | 1,348,077 |
19 Dec 2023 | 78.00 | 78.62 | 77.46 | 78.00 | 74.79 | 1,000,433 |
18 Dec 2023 | 78.20 | 78.84 | 77.84 | 77.92 | 74.72 | 627,162 |
15 Dec 2023 | 79.76 | 79.76 | 78.02 | 78.14 | 74.93 | 1,940,618 |
14 Dec 2023 | 80.86 | 81.44 | 79.90 | 79.94 | 76.65 | 870,677 |
13 Dec 2023 | 80.80 | 81.16 | 80.24 | 80.80 | 77.48 | 1,016,873 |
12 Dec 2023 | 80.32 | 81.56 | 80.24 | 80.96 | 77.63 | 943,962 |
11 Dec 2023 | 79.30 | 80.50 | 78.92 | 80.50 | 77.19 | 1,318,463 |
08 Dec 2023 | 80.82 | 81.28 | 80.50 | 80.90 | 77.58 | 746,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |