Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 81.32 | 81.97 | 81.94 | 81.94 | 81.94 | 1,538 |
01 May 2024 | 80.70 | 81.48 | 80.70 | 80.89 | 80.89 | 38,400 |
30 Apr 2024 | 81.33 | 81.61 | 80.76 | 80.76 | 80.76 | 7,000 |
29 Apr 2024 | 81.13 | 82.09 | 81.13 | 82.03 | 82.03 | 2,500 |
26 Apr 2024 | 81.26 | 81.90 | 81.18 | 81.18 | 81.18 | 5,400 |
25 Apr 2024 | 80.87 | 81.14 | 80.87 | 81.14 | 81.14 | 2,800 |
24 Apr 2024 | 81.59 | 81.84 | 81.31 | 81.84 | 81.84 | 1,100 |
23 Apr 2024 | 82.14 | 82.14 | 81.86 | 81.86 | 81.86 | 900 |
22 Apr 2024 | 80.46 | 81.30 | 80.30 | 81.16 | 81.16 | 2,000 |
19 Apr 2024 | 80.46 | 80.50 | 80.25 | 80.42 | 80.42 | 2,300 |
18 Apr 2024 | 80.07 | 80.44 | 79.67 | 80.04 | 80.04 | 5,700 |
17 Apr 2024 | 80.56 | 80.73 | 80.01 | 80.01 | 80.01 | 2,800 |
16 Apr 2024 | 81.78 | 81.78 | 80.78 | 80.85 | 80.85 | 4,400 |
15 Apr 2024 | 83.98 | 83.98 | 81.65 | 82.04 | 82.04 | 5,000 |
12 Apr 2024 | 83.90 | 83.90 | 83.20 | 83.40 | 83.40 | 4,800 |
11 Apr 2024 | 84.03 | 84.84 | 83.85 | 84.53 | 84.53 | 2,400 |
10 Apr 2024 | 85.64 | 85.64 | 83.81 | 84.39 | 84.39 | 3,500 |
09 Apr 2024 | 87.00 | 87.58 | 86.77 | 87.58 | 87.58 | 1,800 |
08 Apr 2024 | 85.70 | 86.50 | 85.70 | 86.35 | 86.35 | 3,700 |
05 Apr 2024 | 84.69 | 85.50 | 84.66 | 85.50 | 85.50 | 1,400 |
04 Apr 2024 | 86.25 | 86.45 | 84.87 | 84.94 | 84.94 | 5,300 |
03 Apr 2024 | 85.14 | 85.62 | 85.14 | 85.50 | 85.50 | 8,700 |
02 Apr 2024 | 85.54 | 85.54 | 85.16 | 85.46 | 85.46 | 2,700 |
01 Apr 2024 | 88.28 | 88.28 | 86.57 | 86.63 | 86.63 | 2,900 |
28 Mar 2024 | 87.36 | 88.16 | 87.36 | 88.15 | 88.15 | 2,500 |
27 Mar 2024 | 86.70 | 87.39 | 86.70 | 87.39 | 87.39 | 1,400 |
26 Mar 2024 | 85.89 | 85.89 | 85.28 | 85.28 | 85.28 | 2,700 |
25 Mar 2024 | 86.15 | 86.15 | 85.71 | 85.74 | 85.74 | 2,600 |
22 Mar 2024 | 87.12 | 87.12 | 85.98 | 86.02 | 86.02 | 2,700 |
21 Mar 2024 | 87.14 | 87.46 | 86.74 | 87.14 | 87.14 | 2,900 |
20 Mar 2024 | 85.72 | 86.72 | 85.72 | 86.52 | 86.52 | 4,300 |
19 Mar 2024 | 85.81 | 86.27 | 85.70 | 86.25 | 86.25 | 3,600 |
18 Mar 2024 | 86.45 | 86.54 | 86.03 | 86.03 | 86.03 | 3,900 |
18 Mar 2024 | 0.69 Dividend | |||||
15 Mar 2024 | 86.92 | 87.14 | 86.50 | 87.01 | 86.32 | 3,000 |
14 Mar 2024 | 88.35 | 88.35 | 86.52 | 87.13 | 86.44 | 3,500 |
13 Mar 2024 | 89.43 | 89.43 | 88.47 | 88.47 | 87.77 | 3,200 |
12 Mar 2024 | 89.33 | 89.33 | 88.54 | 89.16 | 88.45 | 4,900 |
11 Mar 2024 | 89.69 | 89.77 | 89.46 | 89.51 | 88.80 | 2,500 |
08 Mar 2024 | 89.96 | 90.11 | 89.96 | 90.07 | 89.36 | 3,300 |
07 Mar 2024 | 88.92 | 89.10 | 88.60 | 89.10 | 88.39 | 1,900 |
06 Mar 2024 | 88.87 | 88.87 | 88.41 | 88.77 | 88.07 | 4,700 |
05 Mar 2024 | 89.48 | 89.48 | 88.33 | 88.33 | 87.63 | 2,400 |
04 Mar 2024 | 87.61 | 89.39 | 87.61 | 89.30 | 88.59 | 7,600 |
01 Mar 2024 | 87.49 | 88.08 | 87.38 | 88.08 | 87.38 | 5,500 |
29 Feb 2024 | 87.02 | 87.62 | 86.97 | 87.31 | 86.62 | 4,200 |
28 Feb 2024 | 85.44 | 86.86 | 85.44 | 86.30 | 85.62 | 2,900 |
27 Feb 2024 | 85.53 | 85.53 | 85.12 | 85.39 | 84.71 | 5,000 |
26 Feb 2024 | 86.10 | 86.38 | 85.05 | 85.14 | 84.46 | 4,800 |
23 Feb 2024 | 87.07 | 87.07 | 86.34 | 86.39 | 85.70 | 17,400 |
22 Feb 2024 | 86.66 | 86.98 | 86.57 | 86.94 | 86.25 | 2,300 |
21 Feb 2024 | 86.11 | 86.79 | 86.11 | 86.79 | 86.10 | 6,200 |
20 Feb 2024 | 86.05 | 86.51 | 85.96 | 86.11 | 85.43 | 3,000 |
16 Feb 2024 | 86.27 | 86.89 | 86.27 | 86.43 | 85.74 | 18,000 |
15 Feb 2024 | 86.08 | 87.43 | 86.08 | 87.41 | 86.72 | 4,200 |
14 Feb 2024 | 85.18 | 85.87 | 85.05 | 85.40 | 84.72 | 9,100 |
13 Feb 2024 | 84.53 | 84.85 | 84.19 | 84.85 | 84.18 | 5,000 |
12 Feb 2024 | 86.40 | 87.21 | 86.40 | 86.81 | 86.12 | 6,100 |
09 Feb 2024 | 86.76 | 86.76 | 86.03 | 86.53 | 85.84 | 6,700 |
08 Feb 2024 | 85.70 | 86.77 | 85.70 | 86.66 | 85.97 | 7,500 |
07 Feb 2024 | 85.14 | 85.94 | 85.14 | 85.61 | 84.93 | 8,700 |
06 Feb 2024 | 85.10 | 86.05 | 85.10 | 85.97 | 85.29 | 14,000 |
05 Feb 2024 | 85.78 | 85.78 | 85.18 | 85.26 | 84.58 | 4,000 |
02 Feb 2024 | 87.26 | 87.26 | 85.80 | 87.07 | 86.38 | 4,300 |
01 Feb 2024 | 86.05 | 88.12 | 86.05 | 88.12 | 87.42 | 45,000 |
31 Jan 2024 | 87.64 | 88.15 | 86.55 | 86.55 | 85.86 | 2,200 |
30 Jan 2024 | 87.46 | 88.19 | 87.38 | 87.46 | 86.77 | 2,600 |
29 Jan 2024 | 87.65 | 88.49 | 87.65 | 88.49 | 87.79 | 23,100 |
26 Jan 2024 | 87.77 | 88.12 | 87.77 | 87.95 | 87.25 | 2,100 |
25 Jan 2024 | 88.62 | 88.62 | 87.92 | 88.13 | 87.43 | 1,800 |
24 Jan 2024 | 89.50 | 89.50 | 87.24 | 87.24 | 86.55 | 4,100 |
23 Jan 2024 | 89.73 | 89.78 | 88.48 | 88.59 | 87.89 | 2,600 |
22 Jan 2024 | 89.49 | 90.25 | 89.00 | 89.33 | 88.62 | 8,900 |
19 Jan 2024 | 88.01 | 89.13 | 87.89 | 88.91 | 88.20 | 74,100 |
18 Jan 2024 | 87.58 | 87.80 | 87.51 | 87.80 | 87.10 | 3,500 |
17 Jan 2024 | 89.22 | 89.34 | 87.90 | 88.45 | 87.75 | 4,400 |
16 Jan 2024 | 90.16 | 90.61 | 89.81 | 90.04 | 89.33 | 7,000 |
12 Jan 2024 | 90.78 | 91.06 | 90.40 | 90.63 | 89.91 | 10,500 |
11 Jan 2024 | 90.51 | 90.51 | 89.77 | 90.04 | 89.33 | 5,900 |
10 Jan 2024 | 90.97 | 91.09 | 90.58 | 90.70 | 89.98 | 2,000 |
09 Jan 2024 | 90.32 | 90.60 | 90.29 | 90.59 | 89.87 | 2,100 |
08 Jan 2024 | 89.78 | 91.19 | 89.78 | 91.17 | 90.45 | 12,700 |
05 Jan 2024 | 89.72 | 90.55 | 89.69 | 90.02 | 89.31 | 3,500 |
04 Jan 2024 | 90.15 | 90.64 | 90.02 | 90.19 | 89.47 | 10,500 |
03 Jan 2024 | 91.62 | 91.62 | 90.33 | 90.34 | 89.62 | 54,900 |
02 Jan 2024 | 91.16 | 92.37 | 91.16 | 92.36 | 91.63 | 35,800 |
29 Dec 2023 | 92.07 | 92.14 | 91.47 | 91.47 | 90.74 | 17,100 |
28 Dec 2023 | 92.10 | 92.44 | 91.96 | 92.44 | 91.71 | 3,400 |
27 Dec 2023 | 91.73 | 91.93 | 91.65 | 91.93 | 91.20 | 2,300 |
26 Dec 2023 | 90.87 | 91.71 | 90.87 | 91.51 | 90.78 | 13,400 |
22 Dec 2023 | 91.04 | 91.45 | 90.82 | 90.88 | 90.16 | 7,200 |
21 Dec 2023 | 90.37 | 90.56 | 89.77 | 90.50 | 89.78 | 10,000 |
20 Dec 2023 | 90.57 | 91.35 | 89.77 | 89.77 | 89.06 | 4,100 |
19 Dec 2023 | 90.63 | 90.80 | 90.43 | 90.67 | 89.95 | 6,200 |
18 Dec 2023 | 90.45 | 90.45 | 89.96 | 89.96 | 89.25 | 20,700 |
18 Dec 2023 | 0.689 Dividend | |||||
15 Dec 2023 | 91.71 | 91.71 | 90.07 | 90.99 | 89.58 | 31,000 |
14 Dec 2023 | 90.90 | 92.56 | 90.90 | 92.11 | 90.69 | 16,800 |
13 Dec 2023 | 86.92 | 90.08 | 86.92 | 90.08 | 88.69 | 2,100 |
12 Dec 2023 | 86.68 | 87.26 | 86.68 | 87.02 | 85.68 | 17,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |