Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 80.00 | 80.00 | 6,400 |
01 May 2024 | 79.75 | 81.40 | 77.50 | 80.00 | 80.00 | 1,749 |
30 Apr 2024 | 79.75 | 82.50 | 80.10 | 80.00 | 80.00 | 9,122 |
29 Apr 2024 | 79.75 | 82.50 | 77.50 | 80.00 | 80.00 | 13,228 |
26 Apr 2024 | 79.75 | 79.48 | 79.48 | 80.00 | 80.00 | 4,419 |
25 Apr 2024 | 80.00 | 81.40 | 79.30 | 80.00 | 80.00 | 47,988 |
24 Apr 2024 | 80.00 | 80.00 | 79.05 | 80.00 | 80.00 | 14,912 |
23 Apr 2024 | 78.25 | 83.00 | 77.00 | 80.25 | 80.25 | 62,489 |
22 Apr 2024 | 78.25 | 80.00 | 78.12 | 78.25 | 78.25 | 52,865 |
19 Apr 2024 | 78.25 | 80.00 | 76.50 | 78.25 | 78.25 | 15,279 |
18 Apr 2024 | 78.25 | 80.50 | 76.50 | 78.25 | 78.25 | 172,385 |
17 Apr 2024 | 78.25 | 79.85 | 76.50 | 78.25 | 78.25 | 41,615 |
16 Apr 2024 | 78.50 | 80.00 | 78.50 | 78.25 | 78.25 | 93,998 |
15 Apr 2024 | 78.25 | 80.00 | 76.50 | 78.50 | 78.50 | 193,570 |
12 Apr 2024 | 78.00 | 78.45 | 78.45 | 78.25 | 78.25 | 23,836 |
11 Apr 2024 | 78.00 | 80.00 | 76.50 | 78.25 | 78.25 | 128,893 |
10 Apr 2024 | 78.25 | 78.45 | 76.50 | 78.25 | 78.25 | 144,787 |
09 Apr 2024 | 78.00 | 78.45 | 77.17 | 78.25 | 78.25 | 37,471 |
08 Apr 2024 | 79.00 | 80.45 | 77.15 | 78.50 | 78.50 | 48,296 |
05 Apr 2024 | 79.00 | 82.00 | 77.10 | 79.25 | 79.25 | 17,140 |
04 Apr 2024 | 79.00 | 82.00 | 76.50 | 79.25 | 79.25 | 3,349 |
03 Apr 2024 | 79.00 | 82.00 | 76.00 | 79.00 | 79.00 | 73,873 |
02 Apr 2024 | 79.25 | 80.00 | 75.00 | 76.00 | 76.00 | 106,944 |
28 Mar 2024 | 85.50 | 81.70 | 75.77 | 77.50 | 77.50 | 281,544 |
28 Mar 2024 | 11.5 Dividend | |||||
27 Mar 2024 | 92.75 | 93.00 | 88.00 | 92.00 | 80.50 | 186,213 |
26 Mar 2024 | 93.00 | 94.00 | 90.50 | 94.00 | 82.25 | 95,164 |
25 Mar 2024 | 92.50 | 95.00 | 91.00 | 93.00 | 81.38 | 69,736 |
22 Mar 2024 | 91.75 | 95.50 | 89.59 | 95.00 | 83.13 | 40,507 |
21 Mar 2024 | 91.75 | 91.30 | 91.28 | 91.75 | 80.28 | 33,032 |
20 Mar 2024 | 91.75 | 94.00 | 89.54 | 91.75 | 80.28 | 1,030,580 |
19 Mar 2024 | 91.00 | 91.75 | 89.54 | 91.75 | 80.28 | 9,134 |
18 Mar 2024 | 90.75 | 92.45 | 90.00 | 91.75 | 80.28 | 211,401 |
15 Mar 2024 | 91.25 | 89.00 | 89.00 | 91.25 | 79.84 | 830 |
14 Mar 2024 | 92.25 | 90.13 | 89.25 | 91.25 | 79.84 | 9,470 |
13 Mar 2024 | 93.25 | 96.00 | 88.00 | 91.00 | 79.63 | 84,041 |
12 Mar 2024 | 93.00 | 91.50 | 91.00 | 93.25 | 81.59 | 16,245 |
11 Mar 2024 | 93.50 | 91.00 | 91.00 | 93.50 | 81.81 | 19,698 |
08 Mar 2024 | 93.00 | 91.64 | 90.64 | 93.50 | 81.81 | 85,626 |
07 Mar 2024 | 93.00 | 91.30 | 90.63 | 93.00 | 81.38 | 28,725 |
06 Mar 2024 | 93.00 | 90.61 | 90.61 | 93.00 | 81.38 | 4,422 |
05 Mar 2024 | 92.50 | 91.50 | 90.60 | 93.00 | 81.38 | 17,750 |
04 Mar 2024 | 91.75 | 92.00 | 90.00 | 90.00 | 78.75 | 38,478 |
01 Mar 2024 | 91.75 | 91.00 | 90.00 | 91.75 | 80.28 | 31,000 |
29 Feb 2024 | 93.00 | 95.00 | 90.00 | 91.75 | 80.28 | 59,832 |
28 Feb 2024 | 90.00 | 87.90 | 87.00 | 89.25 | 78.09 | 1,766 |
27 Feb 2024 | 90.00 | 88.00 | 85.50 | 89.25 | 78.09 | 37,154 |
26 Feb 2024 | 90.00 | 87.00 | 87.00 | 89.25 | 78.09 | 5,000 |
23 Feb 2024 | 89.25 | 87.00 | 87.00 | 89.25 | 78.09 | 1,409 |
22 Feb 2024 | 90.00 | 87.00 | 87.00 | 89.25 | 78.09 | 1,300 |
21 Feb 2024 | 89.25 | 88.35 | 87.00 | 89.25 | 78.09 | 9,016 |
20 Feb 2024 | 89.25 | 88.45 | 87.50 | 89.25 | 78.09 | 11,150 |
19 Feb 2024 | 89.25 | 88.00 | 86.00 | 89.25 | 78.09 | 65,155 |
16 Feb 2024 | 90.00 | 87.00 | 87.00 | 89.25 | 78.09 | 2,567 |
15 Feb 2024 | 90.00 | 94.00 | 87.00 | 89.50 | 78.31 | 27,437 |
14 Feb 2024 | 90.00 | 87.10 | 87.10 | 89.50 | 78.31 | 10,838 |
13 Feb 2024 | 89.75 | 91.50 | 86.00 | 91.50 | 80.06 | 5,561 |
12 Feb 2024 | 89.00 | 92.00 | 88.00 | 89.75 | 78.53 | 5,557 |
09 Feb 2024 | 89.50 | 88.00 | 86.50 | 89.00 | 77.88 | 47,932 |
08 Feb 2024 | 91.25 | 92.00 | 90.00 | 91.00 | 79.63 | 19,327 |
07 Feb 2024 | 91.50 | 91.00 | 90.44 | 91.25 | 79.84 | 22,576 |
06 Feb 2024 | 91.50 | 91.00 | 90.00 | 91.50 | 80.06 | 890 |
05 Feb 2024 | 90.00 | 91.00 | 90.44 | 91.50 | 80.06 | 6,283 |
02 Feb 2024 | 91.50 | 91.05 | 90.44 | 91.50 | 80.06 | 14,705 |
01 Feb 2024 | 91.75 | 93.00 | 90.38 | 91.50 | 80.06 | 85,114 |
31 Jan 2024 | 91.75 | 91.50 | 90.53 | 91.75 | 80.28 | 7,465 |
30 Jan 2024 | 92.25 | 92.72 | 91.75 | 91.75 | 80.28 | 52,097 |
29 Jan 2024 | 90.25 | 94.50 | 90.00 | 92.25 | 80.72 | 78,554 |
26 Jan 2024 | 90.00 | 92.00 | 88.00 | 91.00 | 79.63 | 35,528 |
25 Jan 2024 | 87.50 | 89.80 | 87.50 | 89.25 | 78.09 | 15,230 |
24 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 76.56 | - |
23 Jan 2024 | 87.75 | 89.00 | 86.53 | 87.50 | 76.56 | 8,498 |
22 Jan 2024 | 88.50 | 86.80 | 86.80 | 87.75 | 76.78 | 1,815 |
19 Jan 2024 | 87.75 | 89.50 | 86.80 | 87.75 | 76.78 | 2,227 |
18 Jan 2024 | 88.00 | 92.00 | 87.05 | 87.75 | 76.78 | 11,810 |
17 Jan 2024 | 88.75 | 91.00 | 85.00 | 88.00 | 77.00 | 4,425 |
16 Jan 2024 | 88.00 | 89.00 | 89.00 | 88.75 | 77.66 | 98,654 |
15 Jan 2024 | 88.72 | 90.45 | 88.65 | 88.75 | 77.66 | 16,680 |
12 Jan 2024 | 84.50 | 89.90 | 86.00 | 88.75 | 77.66 | 33,851 |
11 Jan 2024 | 82.00 | 87.00 | 83.90 | 84.50 | 73.94 | 30,625 |
10 Jan 2024 | 82.00 | 84.00 | 81.50 | 82.50 | 72.19 | 110,691 |
09 Jan 2024 | 81.25 | 81.50 | 81.50 | 82.00 | 71.75 | 30,901 |
08 Jan 2024 | 81.25 | 83.50 | 77.50 | 81.00 | 70.88 | 47,394 |
05 Jan 2024 | 80.00 | 82.40 | 78.05 | 81.00 | 70.88 | 34,708 |
04 Jan 2024 | 78.00 | 84.00 | 79.49 | 84.00 | 73.50 | 5,500 |
03 Jan 2024 | 77.50 | 79.49 | 77.00 | 78.00 | 68.25 | 47,509 |
02 Jan 2024 | 77.50 | 77.00 | 74.50 | 77.50 | 67.81 | 26,064 |
29 Dec 2023 | 77.50 | 80.50 | 75.80 | 77.25 | 67.59 | 12,118 |
28 Dec 2023 | 76.75 | 76.00 | 74.50 | 77.25 | 67.59 | 25,860 |
27 Dec 2023 | 77.50 | 75.12 | 75.00 | 76.75 | 67.16 | 7,075 |
22 Dec 2023 | 76.75 | 75.13 | 73.00 | 76.75 | 67.16 | 20,022 |
21 Dec 2023 | 77.50 | 75.13 | 74.90 | 76.75 | 67.16 | 20,467 |
20 Dec 2023 | 76.75 | 74.81 | 74.80 | 76.75 | 67.16 | 13,195 |
19 Dec 2023 | 77.00 | 75.00 | 72.00 | 76.75 | 67.16 | 14,037 |
18 Dec 2023 | 78.00 | 75.00 | 73.50 | 77.00 | 67.38 | 37,817 |
15 Dec 2023 | 77.00 | 75.00 | 75.00 | 77.00 | 67.38 | 11,596 |
14 Dec 2023 | 78.00 | 75.50 | 73.35 | 77.00 | 67.38 | 52,428 |
13 Dec 2023 | 77.75 | 74.00 | 74.00 | 77.50 | 67.81 | 15,602 |
12 Dec 2023 | 77.75 | 74.00 | 74.00 | 77.75 | 68.03 | 4,078 |
11 Dec 2023 | 77.75 | 80.00 | 75.65 | 77.75 | 68.03 | 452 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |