Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 80.60 | 81.00 | 78.77 | 79.90 | 79.90 | 471,969 |
09 May 2024 | 80.90 | 80.90 | 78.60 | 78.60 | 78.60 | 388,674 |
09 May 2024 | 0.01 Dividend | |||||
08 May 2024 | 80.90 | 81.10 | 79.40 | 79.70 | 79.69 | 223,211 |
07 May 2024 | 80.90 | 81.30 | 79.10 | 80.90 | 80.89 | 516,977 |
03 May 2024 | 78.20 | 80.49 | 78.20 | 79.10 | 79.09 | 1,067,575 |
02 May 2024 | 81.00 | 81.00 | 78.10 | 79.20 | 79.19 | 219,729 |
01 May 2024 | 79.00 | 80.20 | 78.50 | 78.50 | 78.49 | 352,882 |
30 Apr 2024 | 79.10 | 80.30 | 79.10 | 79.10 | 79.09 | 206,819 |
29 Apr 2024 | 79.00 | 80.30 | 79.00 | 79.20 | 79.19 | 319,202 |
26 Apr 2024 | 79.40 | 80.20 | 78.50 | 79.60 | 79.59 | 465,088 |
25 Apr 2024 | 78.60 | 79.50 | 78.30 | 79.10 | 79.09 | 329,428 |
24 Apr 2024 | 79.00 | 80.00 | 78.70 | 78.70 | 78.69 | 505,146 |
23 Apr 2024 | 79.40 | 80.20 | 78.00 | 80.00 | 79.99 | 746,669 |
22 Apr 2024 | 78.30 | 79.20 | 76.50 | 78.90 | 78.89 | 334,401 |
19 Apr 2024 | 76.70 | 78.90 | 76.10 | 77.10 | 77.09 | 189,830 |
18 Apr 2024 | 77.50 | 78.30 | 76.50 | 77.20 | 77.19 | 279,599 |
17 Apr 2024 | 76.00 | 78.20 | 76.00 | 76.90 | 76.89 | 498,369 |
16 Apr 2024 | 77.40 | 77.40 | 75.90 | 75.90 | 75.89 | 601,921 |
15 Apr 2024 | 78.00 | 78.90 | 77.80 | 78.20 | 78.19 | 1,140,018 |
12 Apr 2024 | 78.50 | 80.30 | 78.50 | 79.40 | 79.39 | 653,680 |
11 Apr 2024 | 79.20 | 79.30 | 78.50 | 79.20 | 79.19 | 360,763 |
10 Apr 2024 | 78.20 | 79.30 | 77.30 | 79.20 | 79.19 | 1,076,742 |
09 Apr 2024 | 76.10 | 78.00 | 76.10 | 77.90 | 77.89 | 242,745 |
08 Apr 2024 | 78.00 | 78.40 | 75.50 | 77.30 | 77.29 | 493,754 |
05 Apr 2024 | 77.60 | 78.20 | 76.20 | 78.00 | 77.99 | 327,093 |
04 Apr 2024 | 75.40 | 77.30 | 76.80 | 77.30 | 77.29 | 1,015,844 |
03 Apr 2024 | 80.20 | 80.20 | 75.50 | 76.10 | 76.09 | 867,165 |
02 Apr 2024 | 80.50 | 80.50 | 77.70 | 78.10 | 78.09 | 1,083,105 |
28 Mar 2024 | 79.00 | 80.40 | 78.00 | 79.50 | 79.49 | 465,883 |
27 Mar 2024 | 78.10 | 79.50 | 77.40 | 79.20 | 79.19 | 968,390 |
26 Mar 2024 | 78.40 | 79.90 | 76.93 | 77.90 | 77.89 | 1,486,928 |
25 Mar 2024 | 79.90 | 79.90 | 77.30 | 78.60 | 78.59 | 250,989 |
22 Mar 2024 | 77.60 | 80.20 | 77.10 | 79.70 | 79.69 | 275,804 |
21 Mar 2024 | 79.10 | 80.30 | 78.20 | 79.60 | 79.59 | 387,687 |
20 Mar 2024 | 76.00 | 79.80 | 76.00 | 79.00 | 78.99 | 511,289 |
19 Mar 2024 | 76.30 | 77.20 | 75.00 | 76.20 | 76.19 | 768,547 |
18 Mar 2024 | 75.40 | 76.22 | 75.00 | 76.10 | 76.09 | 270,339 |
15 Mar 2024 | 77.00 | 77.70 | 75.40 | 75.40 | 75.39 | 1,033,832 |
14 Mar 2024 | 77.00 | 77.50 | 75.78 | 77.10 | 77.09 | 172,062 |
13 Mar 2024 | 76.50 | 78.50 | 75.00 | 76.10 | 76.09 | 569,832 |
12 Mar 2024 | 77.60 | 79.00 | 77.20 | 77.20 | 77.19 | 812,559 |
11 Mar 2024 | 76.20 | 77.70 | 75.60 | 76.90 | 76.89 | 367,121 |
08 Mar 2024 | 78.00 | 78.00 | 76.05 | 76.20 | 76.19 | 430,596 |
07 Mar 2024 | 76.50 | 77.90 | 76.20 | 76.20 | 76.19 | 360,613 |
06 Mar 2024 | 77.30 | 78.00 | 75.20 | 76.70 | 76.69 | 803,385 |
05 Mar 2024 | 75.30 | 75.70 | 75.00 | 75.50 | 75.49 | 359,823 |
04 Mar 2024 | 74.80 | 75.30 | 73.60 | 74.70 | 74.69 | 306,266 |
01 Mar 2024 | 74.70 | 75.30 | 74.70 | 75.00 | 74.99 | 1,513,422 |
29 Feb 2024 | 75.20 | 75.30 | 74.10 | 74.70 | 74.69 | 1,203,397 |
28 Feb 2024 | 75.20 | 76.40 | 74.10 | 74.80 | 74.79 | 677,857 |
27 Feb 2024 | 76.00 | 77.00 | 75.20 | 75.60 | 75.59 | 3,028,211 |
26 Feb 2024 | 76.20 | 77.30 | 74.50 | 75.10 | 75.09 | 1,693,231 |
23 Feb 2024 | 76.50 | 76.90 | 75.40 | 76.00 | 75.99 | 1,141,445 |
22 Feb 2024 | 76.80 | 77.30 | 76.10 | 77.00 | 76.99 | 222,773 |
21 Feb 2024 | 77.40 | 77.40 | 76.20 | 76.60 | 76.59 | 306,208 |
20 Feb 2024 | 76.00 | 76.40 | 75.40 | 76.30 | 76.29 | 818,618 |
19 Feb 2024 | 75.70 | 76.80 | 75.40 | 76.40 | 76.39 | 457,027 |
16 Feb 2024 | 76.80 | 77.60 | 76.00 | 76.00 | 75.99 | 512,448 |
15 Feb 2024 | 77.00 | 77.60 | 76.20 | 76.60 | 76.59 | 480,488 |
15 Feb 2024 | 0.01 Dividend | |||||
14 Feb 2024 | 79.00 | 80.00 | 77.33 | 77.80 | 77.78 | 359,548 |
13 Feb 2024 | 79.50 | 80.10 | 77.10 | 78.40 | 78.38 | 437,753 |
12 Feb 2024 | 81.90 | 82.10 | 79.29 | 80.10 | 80.08 | 694,925 |
09 Feb 2024 | 83.20 | 83.20 | 80.80 | 80.80 | 80.78 | 444,522 |
08 Feb 2024 | 83.00 | 83.00 | 81.10 | 81.90 | 81.88 | 313,782 |
07 Feb 2024 | 83.60 | 83.80 | 81.40 | 81.70 | 81.68 | 634,232 |
06 Feb 2024 | 85.10 | 85.10 | 81.40 | 82.00 | 81.98 | 4,476,461 |
05 Feb 2024 | 84.00 | 84.50 | 82.20 | 82.70 | 82.68 | 194,942 |
02 Feb 2024 | 84.00 | 85.00 | 82.80 | 82.90 | 82.88 | 238,568 |
01 Feb 2024 | 84.40 | 84.40 | 82.40 | 82.40 | 82.38 | 342,739 |
31 Jan 2024 | 84.20 | 86.90 | 84.10 | 84.20 | 84.18 | 674,338 |
30 Jan 2024 | 85.80 | 86.90 | 85.10 | 85.70 | 85.68 | 3,880,825 |
29 Jan 2024 | 85.20 | 86.20 | 84.90 | 85.80 | 85.78 | 571,505 |
26 Jan 2024 | 86.20 | 86.60 | 85.20 | 86.10 | 86.08 | 160,457 |
25 Jan 2024 | 85.80 | 87.00 | 84.80 | 85.70 | 85.68 | 626,038 |
24 Jan 2024 | 84.20 | 86.50 | 84.20 | 86.40 | 86.38 | 394,491 |
23 Jan 2024 | 84.20 | 84.70 | 84.11 | 84.40 | 84.38 | 251,715 |
22 Jan 2024 | 83.50 | 84.80 | 82.10 | 84.20 | 84.18 | 177,522 |
19 Jan 2024 | 81.70 | 83.80 | 81.40 | 83.40 | 83.38 | 264,277 |
18 Jan 2024 | 84.00 | 84.30 | 81.40 | 81.40 | 81.38 | 445,502 |
17 Jan 2024 | 83.80 | 84.50 | 82.10 | 82.80 | 82.78 | 358,543 |
16 Jan 2024 | 84.40 | 85.00 | 83.70 | 84.70 | 84.68 | 487,887 |
15 Jan 2024 | 83.30 | 84.30 | 82.30 | 84.10 | 84.08 | 210,156 |
12 Jan 2024 | 83.20 | 83.90 | 81.60 | 83.40 | 83.38 | 472,021 |
11 Jan 2024 | 83.30 | 84.50 | 81.50 | 82.10 | 82.08 | 264,649 |
10 Jan 2024 | 84.90 | 85.90 | 82.70 | 82.70 | 82.68 | 255,725 |
09 Jan 2024 | 86.00 | 84.50 | 83.40 | 83.80 | 83.78 | 509,359 |
08 Jan 2024 | 85.10 | 85.80 | 84.50 | 85.70 | 85.68 | 512,280 |
05 Jan 2024 | 86.80 | 86.80 | 84.40 | 85.30 | 85.28 | 425,550 |
04 Jan 2024 | 87.50 | 88.40 | 85.80 | 86.60 | 86.58 | 2,852,533 |
03 Jan 2024 | 86.00 | 87.80 | 84.70 | 87.70 | 87.68 | 264,680 |
02 Jan 2024 | 87.20 | 87.20 | 84.90 | 86.10 | 86.08 | 439,065 |
29 Dec 2023 | 86.20 | 87.10 | 86.07 | 86.20 | 86.18 | 130,676 |
28 Dec 2023 | 86.30 | 87.30 | 84.90 | 87.30 | 87.28 | 151,580 |
27 Dec 2023 | 87.00 | 87.20 | 84.90 | 86.50 | 86.48 | 292,338 |
22 Dec 2023 | 84.30 | 87.00 | 84.20 | 86.80 | 86.78 | 659,564 |
21 Dec 2023 | 83.90 | 85.60 | 83.04 | 84.60 | 84.58 | 730,529 |
20 Dec 2023 | 83.70 | 83.70 | 81.70 | 82.90 | 82.88 | 320,641 |
19 Dec 2023 | 83.70 | 83.70 | 81.80 | 82.20 | 82.18 | 283,614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |