Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 90.95 | 92.40 | 90.20 | 92.20 | 92.20 | 26,489,645 |
02 May 2024 | 2.943 Dividend | |||||
30 Apr 2024 | 93.50 | 93.80 | 92.30 | 92.30 | 89.36 | 28,235,371 |
29 Apr 2024 | 92.45 | 93.50 | 91.00 | 93.40 | 90.42 | 32,825,759 |
26 Apr 2024 | 89.45 | 92.10 | 88.40 | 91.30 | 88.39 | 27,861,395 |
25 Apr 2024 | 88.20 | 89.80 | 87.85 | 89.05 | 86.21 | 26,769,548 |
24 Apr 2024 | 86.80 | 88.35 | 86.60 | 88.20 | 85.39 | 22,976,297 |
22 Apr 2024 | 89.05 | 89.65 | 85.60 | 85.70 | 82.97 | 25,573,900 |
19 Apr 2024 | 84.50 | 88.30 | 84.50 | 88.30 | 85.48 | 27,675,693 |
18 Apr 2024 | 83.95 | 86.30 | 83.65 | 85.50 | 82.77 | 25,652,538 |
17 Apr 2024 | 84.30 | 86.55 | 83.40 | 83.50 | 80.84 | 31,384,668 |
16 Apr 2024 | 84.35 | 85.55 | 83.50 | 83.75 | 81.08 | 28,124,526 |
15 Apr 2024 | 85.90 | 86.95 | 84.45 | 85.15 | 82.43 | 34,060,362 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 89.50 | 90.30 | 87.50 | 88.00 | 85.19 | 21,956,207 |
05 Apr 2024 | 88.50 | 90.00 | 85.80 | 89.50 | 86.65 | 43,544,825 |
04 Apr 2024 | 82.00 | 86.20 | 81.70 | 86.00 | 83.26 | 38,605,422 |
03 Apr 2024 | 81.10 | 82.80 | 80.00 | 81.55 | 78.95 | 51,131,375 |
02 Apr 2024 | 84.40 | 86.35 | 83.80 | 85.40 | 82.68 | 54,705,148 |
01 Apr 2024 | 84.10 | 86.10 | 81.00 | 84.50 | 81.81 | 35,518,188 |
29 Mar 2024 | 82.95 | 83.30 | 81.60 | 82.50 | 79.87 | 19,785,152 |
28 Mar 2024 | 78.80 | 83.50 | 78.75 | 82.90 | 80.26 | 42,262,272 |
27 Mar 2024 | 77.00 | 79.15 | 76.40 | 78.60 | 76.09 | 37,659,490 |
26 Mar 2024 | 80.30 | 82.10 | 76.90 | 77.10 | 74.64 | 38,649,091 |
25 Mar 2024 | 79.00 | 84.20 | 78.20 | 80.55 | 77.98 | 44,250,443 |
22 Mar 2024 | 81.95 | 82.15 | 78.70 | 79.15 | 76.63 | 28,954,677 |
21 Mar 2024 | 78.50 | 81.00 | 78.00 | 80.25 | 77.69 | 35,474,688 |
20 Mar 2024 | 76.35 | 78.35 | 75.65 | 77.20 | 74.74 | 23,326,099 |
19 Mar 2024 | 75.05 | 77.20 | 74.80 | 76.55 | 74.11 | 22,245,523 |
18 Mar 2024 | 77.25 | 77.30 | 74.95 | 75.05 | 72.66 | 21,494,403 |
15 Mar 2024 | 78.30 | 78.60 | 76.55 | 77.30 | 74.84 | 19,111,940 |
14 Mar 2024 | 78.40 | 78.95 | 77.85 | 78.10 | 75.61 | 14,809,261 |
13 Mar 2024 | 79.80 | 80.00 | 77.80 | 78.10 | 75.61 | 18,006,306 |
12 Mar 2024 | 80.30 | 81.00 | 79.05 | 79.80 | 77.26 | 19,783,280 |
11 Mar 2024 | 81.60 | 81.60 | 79.30 | 80.35 | 77.79 | 35,045,553 |
08 Mar 2024 | 79.25 | 79.30 | 78.05 | 78.75 | 76.24 | 31,106,319 |
07 Mar 2024 | 76.60 | 79.05 | 76.60 | 79.00 | 76.48 | 25,610,069 |
06 Mar 2024 | 76.35 | 77.30 | 75.65 | 76.55 | 74.11 | 21,414,823 |
05 Mar 2024 | 76.85 | 77.45 | 75.55 | 76.75 | 74.30 | 30,347,676 |
04 Mar 2024 | 77.95 | 78.35 | 76.50 | 76.90 | 74.45 | 18,369,504 |
01 Mar 2024 | 79.80 | 79.95 | 77.50 | 77.75 | 75.27 | 17,006,187 |
29 Feb 2024 | 80.00 | 80.60 | 78.75 | 79.50 | 76.97 | 29,479,770 |
28 Feb 2024 | 82.00 | 82.15 | 79.70 | 79.80 | 77.26 | 17,390,859 |
27 Feb 2024 | 81.80 | 83.75 | 80.65 | 82.00 | 79.39 | 36,466,586 |
26 Feb 2024 | 82.20 | 82.30 | 80.55 | 81.90 | 79.29 | 23,490,770 |
23 Feb 2024 | 80.95 | 83.15 | 80.10 | 82.05 | 79.43 | 31,696,071 |
22 Feb 2024 | 81.05 | 82.05 | 79.70 | 80.80 | 78.22 | 32,407,551 |
21 Feb 2024 | 80.25 | 80.90 | 79.10 | 80.70 | 78.13 | 23,965,249 |
20 Feb 2024 | 78.30 | 80.25 | 78.30 | 80.00 | 77.45 | 27,213,825 |
19 Feb 2024 | 80.10 | 81.00 | 78.20 | 78.20 | 75.71 | 27,639,767 |
16 Feb 2024 | 81.25 | 81.30 | 79.60 | 79.90 | 77.35 | 17,253,447 |
15 Feb 2024 | 80.10 | 81.60 | 79.80 | 81.10 | 78.51 | 20,774,987 |
14 Feb 2024 | 79.15 | 79.90 | 78.25 | 79.80 | 77.26 | 16,228,156 |
13 Feb 2024 | 81.20 | 81.20 | 78.95 | 78.95 | 76.43 | 26,041,164 |
12 Feb 2024 | 83.00 | 83.50 | 80.00 | 81.10 | 78.51 | 31,042,649 |
09 Feb 2024 | 80.60 | 82.15 | 80.35 | 82.00 | 79.39 | 25,988,275 |
08 Feb 2024 | 80.70 | 81.45 | 79.75 | 80.30 | 77.74 | 29,356,753 |
07 Feb 2024 | 77.40 | 81.15 | 76.95 | 80.60 | 78.03 | 64,946,254 |
06 Feb 2024 | 76.60 | 77.85 | 76.00 | 77.35 | 74.88 | 37,563,943 |
05 Feb 2024 | 78.20 | 78.35 | 76.00 | 76.55 | 74.11 | 40,771,125 |
02 Feb 2024 | 77.35 | 80.50 | 76.55 | 77.40 | 74.93 | 82,649,933 |
01 Feb 2024 | 72.65 | 74.90 | 72.60 | 73.40 | 71.06 | 33,904,504 |
31 Jan 2024 | 73.55 | 74.00 | 72.60 | 72.60 | 70.29 | 21,218,740 |
30 Jan 2024 | 74.05 | 74.30 | 72.75 | 73.60 | 71.25 | 24,874,457 |
29 Jan 2024 | 71.75 | 73.90 | 71.40 | 73.65 | 71.30 | 32,741,975 |
26 Jan 2024 | 68.95 | 71.45 | 68.85 | 71.35 | 69.07 | 38,305,058 |
25 Jan 2024 | 69.50 | 69.80 | 68.20 | 68.80 | 66.61 | 22,735,359 |
24 Jan 2024 | 68.30 | 69.70 | 67.05 | 69.05 | 66.85 | 24,256,290 |
23 Jan 2024 | 69.50 | 69.90 | 67.35 | 67.80 | 65.64 | 23,314,897 |
22 Jan 2024 | 68.90 | 69.60 | 67.70 | 68.70 | 66.51 | 13,699,782 |
19 Jan 2024 | 70.35 | 70.35 | 67.75 | 68.90 | 66.70 | 23,248,505 |
18 Jan 2024 | 70.50 | 70.75 | 69.25 | 70.00 | 67.77 | 20,448,502 |
17 Jan 2024 | 68.60 | 70.00 | 68.40 | 69.75 | 67.53 | 23,890,732 |
16 Jan 2024 | 69.95 | 70.45 | 68.50 | 68.75 | 66.56 | 23,257,465 |
15 Jan 2024 | 68.90 | 70.70 | 68.15 | 69.80 | 67.57 | 54,088,085 |
12 Jan 2024 | 67.60 | 69.85 | 66.85 | 69.00 | 66.80 | 45,799,745 |
11 Jan 2024 | 66.00 | 68.70 | 65.40 | 68.35 | 66.17 | 42,625,477 |
10 Jan 2024 | 62.25 | 66.20 | 62.20 | 66.00 | 63.90 | 41,865,246 |
09 Jan 2024 | 62.40 | 63.50 | 61.80 | 62.20 | 60.22 | 37,939,376 |
08 Jan 2024 | 60.80 | 62.40 | 60.55 | 62.20 | 60.22 | 36,708,297 |
05 Jan 2024 | 60.05 | 60.20 | 59.15 | 60.00 | 58.09 | 25,338,549 |
04 Jan 2024 | 59.20 | 60.10 | 58.70 | 59.85 | 57.94 | 26,476,425 |
03 Jan 2024 | 60.70 | 60.70 | 58.95 | 58.95 | 57.07 | 23,024,624 |
02 Jan 2024 | 60.85 | 60.95 | 59.90 | 60.70 | 58.76 | 25,123,167 |
29 Dec 2023 | 61.45 | 61.90 | 60.30 | 60.45 | 58.52 | 29,323,192 |
28 Dec 2023 | 61.10 | 62.50 | 61.00 | 61.35 | 59.39 | 21,722,550 |
27 Dec 2023 | 61.40 | 61.55 | 59.45 | 60.75 | 58.81 | 35,403,791 |
26 Dec 2023 | 61.20 | 62.85 | 60.50 | 61.70 | 59.73 | 25,488,835 |
25 Dec 2023 | 63.15 | 63.25 | 60.30 | 60.65 | 58.72 | 14,870,463 |
22 Dec 2023 | 65.65 | 66.00 | 63.50 | 63.55 | 61.52 | 24,942,078 |
21 Dec 2023 | 64.50 | 66.00 | 64.05 | 65.70 | 63.61 | 27,219,068 |
20 Dec 2023 | 63.45 | 64.70 | 63.10 | 64.40 | 62.35 | 25,379,885 |
19 Dec 2023 | 66.20 | 66.25 | 62.75 | 63.55 | 61.52 | 33,232,311 |
18 Dec 2023 | 65.80 | 67.00 | 65.40 | 66.20 | 64.09 | 29,249,640 |
15 Dec 2023 | 64.50 | 66.90 | 63.90 | 66.90 | 64.77 | 44,892,952 |
14 Dec 2023 | 61.75 | 64.90 | 61.70 | 64.35 | 62.30 | 37,516,335 |
13 Dec 2023 | 60.75 | 61.70 | 59.70 | 61.00 | 59.06 | 23,344,518 |
12 Dec 2023 | 60.30 | 61.15 | 59.30 | 60.90 | 58.96 | 25,096,379 |
11 Dec 2023 | 61.90 | 61.95 | 60.10 | 60.45 | 58.52 | 26,013,400 |
08 Dec 2023 | 62.70 | 63.05 | 61.45 | 61.85 | 59.88 | 20,999,366 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |