Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 77.63 | 79.94 | 77.18 | 78.25 | 78.25 | 572,400 |
30 Apr 2024 | 78.40 | 78.83 | 76.24 | 76.70 | 76.70 | 619,100 |
29 Apr 2024 | 80.27 | 80.72 | 79.32 | 79.36 | 79.36 | 407,600 |
26 Apr 2024 | 81.01 | 82.28 | 80.08 | 80.29 | 80.29 | 448,300 |
25 Apr 2024 | 81.74 | 82.00 | 80.34 | 81.53 | 81.53 | 598,700 |
24 Apr 2024 | 79.92 | 83.23 | 78.01 | 82.96 | 82.96 | 518,200 |
23 Apr 2024 | 82.94 | 83.99 | 77.96 | 81.34 | 81.34 | 1,113,000 |
22 Apr 2024 | 78.87 | 82.56 | 78.87 | 81.42 | 81.42 | 906,800 |
19 Apr 2024 | 78.46 | 80.24 | 78.23 | 79.50 | 79.50 | 699,600 |
18 Apr 2024 | 78.52 | 79.41 | 77.82 | 78.46 | 78.46 | 599,100 |
17 Apr 2024 | 80.08 | 80.33 | 78.32 | 78.33 | 78.33 | 214,200 |
16 Apr 2024 | 79.00 | 79.68 | 78.18 | 78.95 | 78.95 | 289,700 |
15 Apr 2024 | 80.40 | 81.57 | 78.85 | 79.79 | 79.79 | 450,300 |
12 Apr 2024 | 79.39 | 80.06 | 78.89 | 79.95 | 79.95 | 390,900 |
11 Apr 2024 | 80.09 | 80.64 | 78.98 | 80.46 | 80.46 | 309,500 |
10 Apr 2024 | 82.95 | 82.95 | 79.27 | 79.50 | 79.50 | 423,500 |
09 Apr 2024 | 83.33 | 84.78 | 82.81 | 84.43 | 84.43 | 327,000 |
08 Apr 2024 | 82.20 | 83.98 | 82.20 | 83.30 | 83.30 | 211,800 |
05 Apr 2024 | 80.68 | 82.34 | 80.03 | 82.28 | 82.28 | 303,700 |
04 Apr 2024 | 82.92 | 83.92 | 81.18 | 81.27 | 81.27 | 283,600 |
03 Apr 2024 | 81.55 | 82.73 | 81.11 | 81.57 | 81.57 | 376,000 |
02 Apr 2024 | 82.58 | 82.58 | 81.02 | 81.96 | 81.96 | 360,300 |
01 Apr 2024 | 86.52 | 86.52 | 83.53 | 83.56 | 83.56 | 363,800 |
28 Mar 2024 | 85.38 | 86.65 | 84.96 | 85.88 | 85.88 | 237,200 |
27 Mar 2024 | 83.27 | 85.67 | 83.27 | 85.65 | 85.65 | 359,300 |
26 Mar 2024 | 83.40 | 83.51 | 82.80 | 82.93 | 82.93 | 238,400 |
25 Mar 2024 | 83.02 | 84.82 | 83.02 | 83.04 | 83.04 | 578,800 |
22 Mar 2024 | 84.67 | 84.90 | 82.31 | 82.83 | 82.83 | 270,500 |
21 Mar 2024 | 83.52 | 85.13 | 83.52 | 84.62 | 84.62 | 328,200 |
20 Mar 2024 | 79.72 | 83.27 | 79.53 | 82.88 | 82.88 | 274,400 |
19 Mar 2024 | 78.75 | 80.88 | 78.75 | 80.09 | 80.09 | 259,000 |
18 Mar 2024 | 79.46 | 80.13 | 78.57 | 79.26 | 79.26 | 389,800 |
15 Mar 2024 | 79.96 | 81.06 | 79.11 | 79.40 | 79.40 | 1,144,400 |
14 Mar 2024 | 81.24 | 82.07 | 79.98 | 80.26 | 80.26 | 361,900 |
13 Mar 2024 | 81.73 | 83.15 | 80.94 | 82.01 | 82.01 | 297,400 |
12 Mar 2024 | 82.89 | 83.68 | 81.65 | 82.22 | 82.22 | 262,500 |
11 Mar 2024 | 83.02 | 84.12 | 82.70 | 83.27 | 83.27 | 467,200 |
08 Mar 2024 | 85.45 | 86.05 | 83.44 | 83.64 | 83.64 | 249,900 |
07 Mar 2024 | 85.70 | 86.68 | 84.59 | 84.75 | 84.75 | 248,300 |
06 Mar 2024 | 83.82 | 85.64 | 81.40 | 84.51 | 84.51 | 434,400 |
05 Mar 2024 | 80.97 | 85.37 | 80.81 | 84.24 | 84.24 | 539,300 |
04 Mar 2024 | 81.37 | 82.45 | 80.14 | 81.33 | 81.33 | 540,100 |
01 Mar 2024 | 81.65 | 81.98 | 79.53 | 80.90 | 80.90 | 504,600 |
29 Feb 2024 | 82.86 | 84.08 | 81.78 | 82.72 | 82.72 | 435,000 |
28 Feb 2024 | 82.68 | 82.92 | 81.26 | 81.36 | 81.36 | 371,500 |
27 Feb 2024 | 83.82 | 84.19 | 82.50 | 83.28 | 83.28 | 390,900 |
26 Feb 2024 | 82.66 | 83.99 | 82.41 | 83.09 | 83.09 | 322,900 |
23 Feb 2024 | 83.37 | 83.92 | 82.54 | 83.22 | 83.22 | 269,600 |
22 Feb 2024 | 84.21 | 84.91 | 83.34 | 83.74 | 83.74 | 191,800 |
21 Feb 2024 | 83.94 | 84.16 | 82.91 | 84.05 | 84.05 | 245,100 |
20 Feb 2024 | 82.91 | 84.77 | 82.91 | 84.24 | 84.24 | 249,000 |
16 Feb 2024 | 84.20 | 85.12 | 83.29 | 84.09 | 84.09 | 296,700 |
15 Feb 2024 | 82.73 | 85.55 | 82.73 | 85.02 | 85.02 | 390,900 |
14 Feb 2024 | 81.41 | 82.41 | 79.88 | 82.37 | 82.37 | 265,300 |
13 Feb 2024 | 80.54 | 82.57 | 78.94 | 80.23 | 80.23 | 603,800 |
12 Feb 2024 | 81.22 | 84.35 | 81.22 | 83.55 | 83.55 | 556,300 |
09 Feb 2024 | 81.10 | 82.18 | 79.69 | 81.63 | 81.63 | 326,300 |
08 Feb 2024 | 80.20 | 81.80 | 80.16 | 80.84 | 80.84 | 410,400 |
07 Feb 2024 | 80.70 | 81.20 | 77.75 | 80.77 | 80.77 | 483,500 |
06 Feb 2024 | 81.61 | 82.26 | 79.90 | 80.43 | 80.43 | 531,100 |
05 Feb 2024 | 81.95 | 82.39 | 80.10 | 81.36 | 81.36 | 743,600 |
02 Feb 2024 | 80.66 | 83.04 | 80.29 | 82.96 | 82.96 | 679,200 |
01 Feb 2024 | 88.07 | 88.58 | 78.99 | 82.58 | 82.58 | 1,735,200 |
01 Feb 2024 | 0.22 Dividend | |||||
31 Jan 2024 | 89.85 | 91.81 | 88.32 | 88.38 | 88.16 | 847,600 |
30 Jan 2024 | 91.14 | 92.33 | 88.03 | 91.82 | 91.59 | 495,300 |
29 Jan 2024 | 89.27 | 91.93 | 89.15 | 91.48 | 91.25 | 784,100 |
26 Jan 2024 | 89.73 | 91.00 | 89.16 | 89.71 | 89.49 | 494,200 |
25 Jan 2024 | 90.56 | 90.96 | 88.62 | 89.61 | 89.39 | 634,300 |
24 Jan 2024 | 88.12 | 90.40 | 87.90 | 89.88 | 89.66 | 939,800 |
23 Jan 2024 | 88.06 | 88.21 | 86.90 | 87.37 | 87.15 | 513,800 |
22 Jan 2024 | 86.99 | 87.80 | 86.10 | 87.77 | 87.55 | 311,600 |
19 Jan 2024 | 83.72 | 85.80 | 83.26 | 85.80 | 85.59 | 302,800 |
18 Jan 2024 | 83.43 | 84.63 | 82.57 | 83.87 | 83.66 | 510,600 |
17 Jan 2024 | 80.40 | 83.40 | 78.43 | 83.28 | 83.07 | 1,068,500 |
16 Jan 2024 | 82.77 | 84.00 | 82.09 | 82.86 | 82.65 | 570,500 |
12 Jan 2024 | 85.37 | 86.00 | 83.05 | 84.46 | 84.25 | 410,300 |
11 Jan 2024 | 84.45 | 84.92 | 83.00 | 84.74 | 84.53 | 353,700 |
10 Jan 2024 | 85.30 | 86.37 | 84.50 | 85.77 | 85.56 | 305,200 |
09 Jan 2024 | 85.54 | 86.25 | 85.15 | 85.48 | 85.27 | 274,200 |
08 Jan 2024 | 85.74 | 86.80 | 85.12 | 86.76 | 86.54 | 191,300 |
05 Jan 2024 | 83.93 | 86.92 | 83.93 | 85.99 | 85.78 | 777,000 |
04 Jan 2024 | 83.93 | 85.47 | 83.93 | 84.42 | 84.21 | 394,300 |
03 Jan 2024 | 85.84 | 86.37 | 83.75 | 84.10 | 83.89 | 539,700 |
02 Jan 2024 | 86.11 | 88.55 | 85.68 | 87.58 | 87.36 | 482,500 |
29 Dec 2023 | 87.82 | 87.95 | 86.63 | 87.22 | 87.00 | 449,100 |
28 Dec 2023 | 87.50 | 87.99 | 87.00 | 87.84 | 87.62 | 223,200 |
27 Dec 2023 | 87.78 | 87.98 | 87.04 | 87.62 | 87.40 | 224,400 |
26 Dec 2023 | 86.56 | 88.13 | 85.99 | 87.61 | 87.39 | 305,600 |
22 Dec 2023 | 86.25 | 87.44 | 83.85 | 86.44 | 86.22 | 393,500 |
21 Dec 2023 | 86.38 | 86.99 | 84.32 | 85.48 | 85.27 | 392,600 |
20 Dec 2023 | 87.29 | 87.91 | 85.31 | 85.36 | 85.15 | 550,100 |
19 Dec 2023 | 87.14 | 88.74 | 86.96 | 87.68 | 87.46 | 486,900 |
18 Dec 2023 | 88.41 | 88.41 | 86.41 | 86.81 | 86.59 | 548,100 |
15 Dec 2023 | 89.25 | 90.16 | 86.75 | 87.59 | 87.37 | 1,178,700 |
14 Dec 2023 | 87.07 | 90.32 | 86.76 | 89.34 | 89.12 | 777,100 |
13 Dec 2023 | 80.10 | 84.73 | 79.71 | 84.72 | 84.51 | 604,900 |
12 Dec 2023 | 81.07 | 81.41 | 80.11 | 80.32 | 80.12 | 292,700 |
11 Dec 2023 | 82.49 | 82.60 | 81.14 | 81.31 | 81.11 | 370,700 |
08 Dec 2023 | 81.76 | 83.20 | 81.76 | 82.58 | 82.37 | 541,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |