Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 81.46 | 83.44 | 81.36 | 82.36 | 82.36 | 380,094 |
02 May 2024 | 81.42 | 81.54 | 80.92 | 81.28 | 81.28 | 514,182 |
30 Apr 2024 | 82.22 | 82.36 | 81.06 | 81.06 | 81.06 | 538,340 |
29 Apr 2024 | 83.10 | 83.26 | 82.18 | 82.22 | 82.22 | 329,569 |
26 Apr 2024 | 83.40 | 83.40 | 81.30 | 83.14 | 83.14 | 509,287 |
25 Apr 2024 | 82.00 | 82.42 | 80.84 | 82.10 | 82.10 | 578,213 |
24 Apr 2024 | 81.62 | 82.62 | 81.34 | 81.96 | 81.96 | 264,589 |
23 Apr 2024 | 82.22 | 82.36 | 81.26 | 81.50 | 81.50 | 443,699 |
22 Apr 2024 | 82.50 | 82.90 | 82.24 | 82.24 | 82.24 | 432,753 |
19 Apr 2024 | 81.40 | 82.14 | 81.26 | 82.00 | 82.00 | 456,685 |
18 Apr 2024 | 81.58 | 82.00 | 81.10 | 82.00 | 82.00 | 459,067 |
17 Apr 2024 | 81.34 | 81.90 | 81.28 | 81.42 | 81.42 | 326,589 |
16 Apr 2024 | 80.78 | 82.00 | 80.54 | 81.44 | 81.44 | 563,020 |
15 Apr 2024 | 81.72 | 81.78 | 80.38 | 80.48 | 80.48 | 544,721 |
12 Apr 2024 | 82.20 | 82.74 | 81.66 | 81.66 | 81.66 | 358,688 |
11 Apr 2024 | 83.08 | 83.20 | 82.02 | 82.02 | 82.02 | 427,265 |
10 Apr 2024 | 83.50 | 83.50 | 82.42 | 83.20 | 83.20 | 385,620 |
09 Apr 2024 | 83.34 | 83.72 | 82.96 | 83.20 | 83.20 | 247,478 |
08 Apr 2024 | 83.64 | 83.84 | 82.76 | 83.16 | 83.16 | 482,398 |
05 Apr 2024 | 83.52 | 84.04 | 83.18 | 84.00 | 84.00 | 502,274 |
04 Apr 2024 | 84.80 | 85.16 | 83.72 | 84.16 | 84.16 | 500,038 |
03 Apr 2024 | 83.48 | 84.72 | 83.32 | 84.44 | 84.44 | 432,683 |
02 Apr 2024 | 84.40 | 84.48 | 83.04 | 83.58 | 83.58 | 455,426 |
02 Apr 2024 | 3.2 Dividend | |||||
02 Apr 2024 | 38.057693:37.057693 Stock split | |||||
28 Mar 2024 | 87.58 | 87.76 | 87.18 | 87.50 | 84.30 | 379,710 |
27 Mar 2024 | 86.42 | 87.66 | 86.00 | 87.36 | 84.17 | 282,184 |
26 Mar 2024 | 86.92 | 87.20 | 85.96 | 86.50 | 83.34 | 323,459 |
25 Mar 2024 | 87.48 | 87.52 | 86.96 | 87.32 | 84.13 | 306,267 |
22 Mar 2024 | 87.50 | 87.82 | 86.94 | 87.02 | 83.84 | 268,209 |
21 Mar 2024 | 86.94 | 87.78 | 86.28 | 87.60 | 84.40 | 693,024 |
20 Mar 2024 | 85.30 | 86.58 | 85.30 | 85.84 | 82.70 | 437,734 |
19 Mar 2024 | 84.82 | 85.12 | 84.60 | 84.98 | 81.87 | 250,433 |
18 Mar 2024 | 84.66 | 85.34 | 84.40 | 84.90 | 81.80 | 391,138 |
15 Mar 2024 | 84.92 | 85.54 | 84.28 | 84.46 | 81.37 | 931,376 |
14 Mar 2024 | 87.82 | 88.08 | 85.02 | 85.32 | 82.20 | 717,410 |
13 Mar 2024 | 87.94 | 88.34 | 87.54 | 88.22 | 84.99 | 336,684 |
12 Mar 2024 | 87.36 | 87.66 | 86.46 | 87.66 | 84.45 | 349,615 |
11 Mar 2024 | 87.00 | 87.46 | 86.72 | 87.16 | 83.97 | 360,763 |
08 Mar 2024 | 86.86 | 87.40 | 86.76 | 87.26 | 84.07 | 197,628 |
07 Mar 2024 | 86.94 | 87.26 | 86.30 | 86.78 | 83.61 | 492,996 |
06 Mar 2024 | 86.36 | 87.20 | 86.04 | 87.20 | 84.01 | 512,429 |
05 Mar 2024 | 84.20 | 86.60 | 84.20 | 86.60 | 83.43 | 926,347 |
04 Mar 2024 | 84.66 | 84.88 | 83.96 | 84.34 | 81.26 | 291,363 |
01 Mar 2024 | 84.90 | 85.16 | 84.32 | 84.74 | 81.64 | 378,733 |
29 Feb 2024 | 84.48 | 85.02 | 84.12 | 84.80 | 81.70 | 654,008 |
28 Feb 2024 | 84.20 | 84.42 | 83.96 | 84.10 | 81.02 | 314,125 |
27 Feb 2024 | 84.38 | 84.50 | 83.80 | 84.10 | 81.02 | 235,307 |
26 Feb 2024 | 85.40 | 85.86 | 84.24 | 84.24 | 81.16 | 399,618 |
23 Feb 2024 | 85.38 | 85.98 | 85.14 | 85.86 | 82.72 | 359,753 |
22 Feb 2024 | 84.64 | 85.90 | 84.64 | 85.20 | 82.08 | 454,450 |
21 Feb 2024 | 84.72 | 85.14 | 84.28 | 84.32 | 81.24 | 431,155 |
20 Feb 2024 | 84.58 | 84.90 | 84.42 | 84.68 | 81.58 | 317,685 |
19 Feb 2024 | 84.52 | 84.82 | 84.08 | 84.66 | 81.56 | 339,908 |
16 Feb 2024 | 83.72 | 84.76 | 83.54 | 84.62 | 81.53 | 294,365 |
15 Feb 2024 | 83.78 | 84.02 | 83.38 | 83.48 | 80.43 | 311,029 |
14 Feb 2024 | 82.96 | 83.60 | 82.80 | 83.12 | 80.08 | 423,815 |
13 Feb 2024 | 82.76 | 83.48 | 82.32 | 83.10 | 80.06 | 614,462 |
12 Feb 2024 | 83.56 | 83.80 | 82.56 | 82.68 | 79.66 | 359,452 |
09 Feb 2024 | 83.10 | 83.24 | 81.70 | 82.36 | 79.35 | 447,921 |
08 Feb 2024 | 82.88 | 83.14 | 82.12 | 83.14 | 80.10 | 634,749 |
07 Feb 2024 | 82.00 | 82.58 | 81.72 | 82.30 | 79.29 | 473,231 |
06 Feb 2024 | 80.92 | 82.22 | 80.92 | 81.72 | 78.73 | 557,586 |
05 Feb 2024 | 79.84 | 80.86 | 79.82 | 80.76 | 77.81 | 415,178 |
02 Feb 2024 | 80.66 | 81.08 | 80.16 | 80.30 | 77.36 | 368,349 |
01 Feb 2024 | 80.00 | 80.48 | 79.70 | 80.18 | 77.25 | 323,846 |
31 Jan 2024 | 80.46 | 80.74 | 80.00 | 80.04 | 77.11 | 464,321 |
30 Jan 2024 | 80.22 | 81.10 | 79.96 | 80.40 | 77.46 | 403,214 |
29 Jan 2024 | 81.50 | 82.00 | 79.74 | 79.78 | 76.86 | 468,123 |
26 Jan 2024 | 77.08 | 82.90 | 77.00 | 81.86 | 78.87 | 1,498,952 |
25 Jan 2024 | 75.50 | 75.62 | 74.44 | 75.06 | 72.31 | 344,337 |
24 Jan 2024 | 75.44 | 76.04 | 75.28 | 75.58 | 72.82 | 514,973 |
23 Jan 2024 | 74.84 | 76.16 | 74.50 | 75.08 | 72.33 | 506,678 |
22 Jan 2024 | 73.42 | 74.26 | 73.40 | 73.90 | 71.20 | 311,167 |
19 Jan 2024 | 73.38 | 73.74 | 73.02 | 73.28 | 70.60 | 309,825 |
18 Jan 2024 | 72.58 | 73.34 | 72.22 | 73.06 | 70.39 | 394,929 |
17 Jan 2024 | 72.92 | 73.12 | 72.24 | 72.66 | 70.00 | 344,001 |
16 Jan 2024 | 72.86 | 73.58 | 72.76 | 73.02 | 70.35 | 330,428 |
15 Jan 2024 | 73.60 | 73.68 | 73.16 | 73.32 | 70.64 | 304,259 |
12 Jan 2024 | 73.08 | 73.92 | 72.74 | 73.40 | 70.72 | 399,131 |
11 Jan 2024 | 72.54 | 73.10 | 71.90 | 71.90 | 69.27 | 467,783 |
10 Jan 2024 | 70.46 | 71.18 | 69.62 | 70.32 | 67.75 | 513,399 |
09 Jan 2024 | 72.00 | 72.28 | 71.16 | 71.72 | 69.10 | 276,100 |
08 Jan 2024 | 74.10 | 74.32 | 69.96 | 71.86 | 69.23 | 806,628 |
05 Jan 2024 | 74.92 | 75.20 | 73.58 | 74.30 | 71.58 | 294,404 |
04 Jan 2024 | 72.90 | 75.38 | 72.90 | 75.38 | 72.62 | 522,867 |
03 Jan 2024 | 72.70 | 73.14 | 72.20 | 72.78 | 70.12 | 353,017 |
29 Dec 2023 | 72.58 | 72.62 | 72.08 | 72.54 | 69.89 | 139,638 |
28 Dec 2023 | 72.12 | 72.62 | 72.08 | 72.18 | 69.54 | 155,365 |
27 Dec 2023 | 72.08 | 72.76 | 71.98 | 72.16 | 69.52 | 322,894 |
22 Dec 2023 | 72.62 | 73.06 | 72.16 | 72.20 | 69.56 | 202,648 |
21 Dec 2023 | 73.12 | 73.28 | 72.28 | 72.98 | 70.31 | 225,292 |
20 Dec 2023 | 72.66 | 73.80 | 72.62 | 73.46 | 70.77 | 382,396 |
19 Dec 2023 | 72.90 | 73.58 | 72.90 | 73.58 | 70.89 | 272,239 |
18 Dec 2023 | 73.02 | 73.24 | 72.42 | 72.88 | 70.21 | 329,722 |
15 Dec 2023 | 73.98 | 74.24 | 72.98 | 73.28 | 70.60 | 753,406 |
14 Dec 2023 | 73.96 | 74.60 | 73.80 | 74.20 | 71.49 | 590,225 |
13 Dec 2023 | 73.40 | 73.66 | 73.08 | 73.16 | 70.48 | 294,606 |
12 Dec 2023 | 73.66 | 73.66 | 73.24 | 73.42 | 70.73 | 344,692 |
11 Dec 2023 | 73.34 | 73.74 | 73.00 | 73.56 | 70.87 | 236,879 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |