Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 80.30 | 80.98 | 80.25 | 80.36 | 80.36 | 10,924 |
20 May 2024 | 80.19 | 81.61 | 80.19 | 80.23 | 80.23 | 8,395 |
17 May 2024 | 80.03 | 80.65 | 79.93 | 80.16 | 80.16 | 4,998 |
16 May 2024 | 79.68 | 80.18 | 79.23 | 79.89 | 79.89 | 4,498 |
15 May 2024 | 79.25 | 80.26 | 79.11 | 79.51 | 79.51 | 5,721 |
14 May 2024 | 80.00 | 80.55 | 79.25 | 79.90 | 79.90 | 4,168 |
13 May 2024 | 81.02 | 81.60 | 80.00 | 80.01 | 80.01 | 4,413 |
10 May 2024 | 78.55 | 81.44 | 78.55 | 80.85 | 80.85 | 14,884 |
09 May 2024 | 80.19 | 80.22 | 79.05 | 79.06 | 79.06 | 6,669 |
09 May 2024 | 0.65 Dividend | |||||
08 May 2024 | 80.83 | 81.34 | 80.50 | 80.66 | 80.01 | 3,728 |
07 May 2024 | 80.81 | 81.28 | 80.39 | 80.80 | 80.15 | 5,545 |
06 May 2024 | 81.06 | 81.18 | 80.21 | 80.35 | 79.70 | 6,195 |
03 May 2024 | 81.31 | 81.75 | 80.75 | 80.93 | 80.28 | 2,840 |
02 May 2024 | 82.00 | 82.14 | 80.59 | 80.85 | 80.20 | 6,420 |
30 Apr 2024 | 82.15 | 82.96 | 81.30 | 81.35 | 80.69 | 6,533 |
29 Apr 2024 | 83.39 | 83.39 | 81.61 | 82.17 | 81.51 | 4,988 |
26 Apr 2024 | 81.75 | 83.70 | 81.42 | 83.40 | 82.73 | 14,862 |
25 Apr 2024 | 83.80 | 84.01 | 81.20 | 81.27 | 80.62 | 19,900 |
24 Apr 2024 | 84.49 | 84.49 | 82.05 | 84.00 | 83.32 | 9,847 |
23 Apr 2024 | 83.85 | 84.59 | 83.52 | 83.94 | 83.26 | 3,454 |
22 Apr 2024 | 84.03 | 85.68 | 83.25 | 83.85 | 83.17 | 17,480 |
19 Apr 2024 | 84.00 | 84.81 | 83.69 | 83.80 | 83.12 | 4,723 |
18 Apr 2024 | 84.00 | 84.89 | 83.55 | 84.80 | 84.12 | 7,430 |
17 Apr 2024 | 84.00 | 84.19 | 83.01 | 84.00 | 83.32 | 4,500 |
16 Apr 2024 | 84.39 | 84.44 | 83.50 | 83.95 | 83.27 | 8,612 |
15 Apr 2024 | 83.95 | 84.53 | 83.89 | 84.09 | 83.41 | 15,219 |
12 Apr 2024 | 84.00 | 84.41 | 83.50 | 83.95 | 83.27 | 13,327 |
11 Apr 2024 | 84.06 | 84.49 | 83.43 | 83.70 | 83.03 | 2,947 |
10 Apr 2024 | 83.96 | 84.67 | 83.96 | 84.06 | 83.38 | 9,582 |
09 Apr 2024 | 83.49 | 84.70 | 83.49 | 83.96 | 83.28 | 10,237 |
08 Apr 2024 | 84.15 | 84.32 | 83.49 | 83.75 | 83.08 | 5,909 |
08 Apr 2024 | 0.65 Dividend | |||||
05 Apr 2024 | 83.50 | 84.57 | 83.10 | 84.14 | 82.82 | 10,746 |
04 Apr 2024 | 84.30 | 84.77 | 83.00 | 83.50 | 82.19 | 11,325 |
03 Apr 2024 | 83.98 | 84.33 | 83.77 | 84.30 | 82.97 | 9,825 |
02 Apr 2024 | 83.98 | 84.00 | 83.16 | 83.99 | 82.67 | 8,150 |
01 Apr 2024 | 82.38 | 83.97 | 82.38 | 83.83 | 82.51 | 12,337 |
28 Mar 2024 | 81.93 | 83.20 | 81.65 | 82.33 | 81.04 | 12,009 |
27 Mar 2024 | 81.18 | 81.80 | 80.73 | 81.71 | 80.43 | 8,412 |
26 Mar 2024 | 79.72 | 81.24 | 79.65 | 81.14 | 79.86 | 8,933 |
25 Mar 2024 | 80.00 | 80.97 | 79.51 | 79.67 | 78.42 | 9,828 |
22 Mar 2024 | 79.30 | 80.95 | 79.20 | 80.77 | 79.50 | 23,891 |
21 Mar 2024 | 80.90 | 80.90 | 78.32 | 79.21 | 77.96 | 20,027 |
20 Mar 2024 | 80.49 | 81.18 | 79.92 | 80.85 | 79.58 | 11,935 |
19 Mar 2024 | 80.90 | 81.28 | 80.20 | 80.60 | 79.33 | 2,961 |
18 Mar 2024 | 80.95 | 81.33 | 79.90 | 80.90 | 79.63 | 11,512 |
15 Mar 2024 | 81.62 | 81.92 | 80.41 | 80.91 | 79.64 | 7,082 |
14 Mar 2024 | 82.60 | 82.71 | 81.30 | 81.62 | 80.34 | 5,622 |
13 Mar 2024 | 83.00 | 83.00 | 82.26 | 82.60 | 81.30 | 4,767 |
12 Mar 2024 | 81.61 | 83.55 | 81.52 | 83.09 | 81.78 | 21,483 |
11 Mar 2024 | 82.05 | 82.91 | 81.30 | 81.60 | 80.32 | 11,306 |
08 Mar 2024 | 83.40 | 83.78 | 82.86 | 83.43 | 82.12 | 3,148 |
08 Mar 2024 | 0.65 Dividend | |||||
07 Mar 2024 | 84.00 | 84.16 | 83.70 | 83.70 | 81.74 | 3,458 |
06 Mar 2024 | 84.53 | 85.03 | 83.62 | 83.96 | 82.00 | 9,975 |
05 Mar 2024 | 83.99 | 84.53 | 83.69 | 84.53 | 82.55 | 2,738 |
04 Mar 2024 | 83.33 | 84.00 | 82.83 | 83.99 | 82.03 | 6,717 |
01 Mar 2024 | 83.50 | 83.51 | 82.35 | 83.33 | 81.38 | 7,795 |
29 Feb 2024 | 83.45 | 83.96 | 82.40 | 83.44 | 81.49 | 12,770 |
28 Feb 2024 | 84.00 | 84.39 | 82.82 | 83.28 | 81.33 | 10,076 |
27 Feb 2024 | 84.77 | 85.58 | 84.00 | 84.00 | 82.04 | 12,836 |
26 Feb 2024 | 84.10 | 84.87 | 84.01 | 84.77 | 82.79 | 10,864 |
23 Feb 2024 | 85.00 | 85.00 | 84.26 | 84.49 | 82.52 | 6,897 |
22 Feb 2024 | 86.00 | 86.00 | 84.89 | 85.00 | 83.01 | 10,902 |
21 Feb 2024 | 86.71 | 86.73 | 85.50 | 85.50 | 83.50 | 7,884 |
20 Feb 2024 | 86.55 | 87.59 | 86.31 | 86.71 | 84.68 | 9,878 |
19 Feb 2024 | 86.11 | 87.15 | 85.96 | 86.55 | 84.53 | 45,391 |
16 Feb 2024 | 86.71 | 86.93 | 86.11 | 86.11 | 84.10 | 4,691 |
15 Feb 2024 | 86.56 | 87.01 | 86.15 | 86.55 | 84.53 | 5,245 |
14 Feb 2024 | 86.49 | 86.89 | 85.75 | 86.56 | 84.54 | 3,320 |
09 Feb 2024 | 86.77 | 86.85 | 86.03 | 86.49 | 84.47 | 3,799 |
08 Feb 2024 | 86.69 | 86.70 | 85.61 | 86.31 | 84.29 | 3,935 |
08 Feb 2024 | 0.65 Dividend | |||||
07 Feb 2024 | 88.41 | 88.50 | 87.01 | 87.53 | 84.85 | 8,790 |
06 Feb 2024 | 88.85 | 88.85 | 88.11 | 88.41 | 85.70 | 4,192 |
05 Feb 2024 | 88.18 | 88.57 | 87.45 | 88.29 | 85.59 | 2,045 |
02 Feb 2024 | 87.01 | 88.08 | 86.88 | 87.44 | 84.76 | 2,845 |
01 Feb 2024 | 87.01 | 89.02 | 86.50 | 86.88 | 84.22 | 11,636 |
31 Jan 2024 | 86.89 | 87.39 | 86.77 | 87.01 | 84.35 | 5,273 |
30 Jan 2024 | 88.48 | 88.48 | 86.90 | 87.20 | 84.53 | 8,898 |
29 Jan 2024 | 87.59 | 88.13 | 87.50 | 88.11 | 85.41 | 4,289 |
26 Jan 2024 | 86.96 | 88.00 | 86.96 | 87.59 | 84.91 | 16,246 |
25 Jan 2024 | 87.49 | 87.79 | 86.95 | 87.00 | 84.34 | 4,466 |
24 Jan 2024 | 87.59 | 87.61 | 87.11 | 87.50 | 84.82 | 12,111 |
23 Jan 2024 | 88.04 | 88.04 | 86.99 | 87.59 | 84.91 | 12,383 |
22 Jan 2024 | 88.00 | 88.10 | 87.60 | 88.05 | 85.35 | 5,840 |
19 Jan 2024 | 88.38 | 88.78 | 87.57 | 88.26 | 85.56 | 10,973 |
18 Jan 2024 | 87.82 | 88.43 | 87.54 | 88.04 | 85.34 | 10,204 |
17 Jan 2024 | 88.80 | 88.80 | 87.48 | 87.82 | 85.13 | 4,996 |
16 Jan 2024 | 89.09 | 89.21 | 88.35 | 88.37 | 85.66 | 11,153 |
15 Jan 2024 | 90.00 | 90.15 | 88.64 | 89.09 | 86.36 | 5,361 |
12 Jan 2024 | 90.00 | 90.50 | 89.22 | 90.15 | 87.39 | 7,521 |
11 Jan 2024 | 89.64 | 90.00 | 89.00 | 89.85 | 87.10 | 4,839 |
10 Jan 2024 | 89.00 | 90.50 | 87.02 | 89.66 | 86.91 | 19,722 |
09 Jan 2024 | 89.81 | 89.90 | 88.04 | 88.78 | 86.06 | 3,684 |
09 Jan 2024 | 0.72 Dividend | |||||
08 Jan 2024 | 90.29 | 90.82 | 89.36 | 89.93 | 86.48 | 6,381 |
05 Jan 2024 | 89.50 | 90.50 | 88.00 | 90.29 | 86.82 | 23,398 |
04 Jan 2024 | 89.97 | 91.00 | 88.42 | 89.50 | 86.07 | 28,178 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |