Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 82.50 | 82.60 | 81.20 | 82.31 | 82.31 | 210,368 |
29 Apr 2024 | 82.60 | 82.60 | 81.00 | 82.00 | 82.00 | 693,612 |
26 Apr 2024 | 81.80 | 82.60 | 81.40 | 82.00 | 82.00 | 315,952 |
25 Apr 2024 | 81.80 | 83.00 | 81.60 | 81.60 | 81.60 | 677,715 |
24 Apr 2024 | 82.80 | 83.00 | 81.80 | 82.00 | 82.00 | 266,630 |
23 Apr 2024 | 82.60 | 82.60 | 81.73 | 82.20 | 82.20 | 535,393 |
22 Apr 2024 | 82.40 | 82.80 | 81.60 | 81.80 | 81.80 | 225,574 |
19 Apr 2024 | 81.80 | 83.20 | 81.60 | 82.40 | 82.40 | 669,153 |
18 Apr 2024 | 83.00 | 83.20 | 81.70 | 83.00 | 83.00 | 391,654 |
18 Apr 2024 | 0.0075 Dividend | |||||
17 Apr 2024 | 83.40 | 83.60 | 81.80 | 82.70 | 82.69 | 491,575 |
16 Apr 2024 | 82.60 | 83.43 | 80.00 | 82.00 | 81.99 | 526,671 |
15 Apr 2024 | 83.40 | 83.40 | 82.25 | 83.00 | 82.99 | 917,936 |
12 Apr 2024 | 83.00 | 83.40 | 82.20 | 83.00 | 82.99 | 657,163 |
11 Apr 2024 | 83.20 | 84.20 | 82.20 | 82.60 | 82.59 | 656,643 |
10 Apr 2024 | 82.60 | 83.80 | 82.60 | 83.20 | 83.19 | 543,556 |
09 Apr 2024 | 83.60 | 83.80 | 82.60 | 83.30 | 83.29 | 446,310 |
08 Apr 2024 | 83.60 | 83.60 | 81.60 | 83.00 | 82.99 | 954,282 |
05 Apr 2024 | 82.40 | 83.60 | 81.40 | 82.60 | 82.59 | 298,169 |
04 Apr 2024 | 83.40 | 83.60 | 81.61 | 82.90 | 82.89 | 325,397 |
03 Apr 2024 | 84.00 | 84.00 | 82.40 | 83.00 | 82.99 | 296,184 |
02 Apr 2024 | 83.80 | 85.80 | 82.40 | 83.20 | 83.19 | 587,082 |
28 Mar 2024 | 83.60 | 84.00 | 82.00 | 83.10 | 83.09 | 439,476 |
27 Mar 2024 | 82.20 | 83.80 | 81.80 | 82.10 | 82.09 | 727,706 |
26 Mar 2024 | 82.60 | 83.12 | 81.80 | 82.40 | 82.39 | 456,876 |
25 Mar 2024 | 81.40 | 83.20 | 81.40 | 81.40 | 81.39 | 297,650 |
22 Mar 2024 | 82.40 | 83.80 | 81.40 | 82.00 | 81.99 | 461,230 |
21 Mar 2024 | 82.00 | 82.60 | 81.00 | 81.60 | 81.59 | 436,299 |
21 Mar 2024 | 0.005 Dividend | |||||
20 Mar 2024 | 82.40 | 83.40 | 82.00 | 82.40 | 82.39 | 452,647 |
19 Mar 2024 | 83.00 | 83.40 | 81.60 | 82.00 | 81.99 | 758,167 |
18 Mar 2024 | 81.80 | 83.00 | 81.00 | 81.80 | 81.79 | 357,830 |
15 Mar 2024 | 81.60 | 83.00 | 80.90 | 81.00 | 80.99 | 807,699 |
14 Mar 2024 | 82.40 | 82.80 | 81.40 | 82.20 | 82.19 | 381,770 |
13 Mar 2024 | 81.80 | 82.80 | 81.40 | 82.00 | 81.99 | 522,630 |
12 Mar 2024 | 82.20 | 82.40 | 81.47 | 82.40 | 82.39 | 327,578 |
11 Mar 2024 | 82.20 | 82.40 | 81.28 | 82.00 | 81.99 | 346,827 |
08 Mar 2024 | 81.20 | 82.40 | 81.00 | 81.80 | 81.79 | 221,132 |
07 Mar 2024 | 81.60 | 82.20 | 80.80 | 81.80 | 81.79 | 288,693 |
06 Mar 2024 | 81.00 | 81.80 | 80.82 | 81.20 | 81.19 | 215,434 |
05 Mar 2024 | 80.80 | 81.80 | 80.80 | 81.00 | 80.99 | 352,725 |
04 Mar 2024 | 80.80 | 81.80 | 80.00 | 80.40 | 80.39 | 806,648 |
01 Mar 2024 | 80.20 | 81.80 | 80.20 | 80.80 | 80.79 | 643,799 |
29 Feb 2024 | 82.20 | 82.20 | 77.37 | 80.20 | 80.19 | 325,754 |
28 Feb 2024 | 82.20 | 82.20 | 80.60 | 80.60 | 80.59 | 162,821 |
27 Feb 2024 | 80.80 | 82.20 | 80.00 | 80.80 | 80.79 | 454,909 |
26 Feb 2024 | 80.60 | 82.20 | 80.00 | 80.60 | 80.59 | 590,526 |
23 Feb 2024 | 81.20 | 82.20 | 80.00 | 81.20 | 81.19 | 284,676 |
22 Feb 2024 | 81.80 | 82.40 | 80.40 | 80.80 | 80.79 | 600,285 |
21 Feb 2024 | 80.40 | 81.80 | 80.40 | 80.40 | 80.39 | 379,851 |
20 Feb 2024 | 80.80 | 81.80 | 80.80 | 80.80 | 80.79 | 137,998 |
19 Feb 2024 | 81.00 | 82.20 | 80.80 | 81.30 | 81.29 | 364,663 |
16 Feb 2024 | 80.80 | 81.80 | 80.80 | 80.80 | 80.79 | 334,745 |
15 Feb 2024 | 81.80 | 81.80 | 80.79 | 80.80 | 80.79 | 301,172 |
15 Feb 2024 | 0.005 Dividend | |||||
14 Feb 2024 | 80.80 | 82.00 | 80.20 | 80.40 | 80.38 | 896,711 |
13 Feb 2024 | 82.20 | 82.20 | 80.60 | 81.00 | 80.98 | 478,264 |
12 Feb 2024 | 81.00 | 81.80 | 80.60 | 81.00 | 80.98 | 160,619 |
09 Feb 2024 | 82.40 | 82.40 | 80.60 | 80.60 | 80.58 | 774,127 |
08 Feb 2024 | 80.80 | 82.40 | 80.40 | 81.20 | 81.18 | 462,572 |
07 Feb 2024 | 81.00 | 82.12 | 80.60 | 81.20 | 81.18 | 561,690 |
06 Feb 2024 | 81.80 | 82.40 | 80.80 | 81.20 | 81.18 | 331,983 |
05 Feb 2024 | 80.80 | 82.80 | 79.20 | 80.60 | 80.58 | 729,229 |
02 Feb 2024 | 79.20 | 81.20 | 79.20 | 80.40 | 80.38 | 259,219 |
01 Feb 2024 | 79.40 | 81.00 | 79.00 | 81.00 | 80.98 | 230,043 |
31 Jan 2024 | 79.60 | 81.00 | 79.60 | 80.20 | 80.18 | 423,421 |
30 Jan 2024 | 80.00 | 81.20 | 79.80 | 80.50 | 80.48 | 406,721 |
29 Jan 2024 | 79.60 | 81.00 | 79.60 | 79.60 | 79.58 | 472,228 |
26 Jan 2024 | 80.80 | 80.80 | 79.60 | 80.10 | 80.08 | 137,999 |
25 Jan 2024 | 80.40 | 81.00 | 80.00 | 80.00 | 79.98 | 364,067 |
24 Jan 2024 | 80.00 | 81.20 | 79.20 | 80.50 | 80.48 | 273,311 |
23 Jan 2024 | 80.19 | 81.00 | 79.80 | 80.40 | 80.38 | 417,988 |
22 Jan 2024 | 80.60 | 80.80 | 79.80 | 80.10 | 80.08 | 474,642 |
19 Jan 2024 | 79.80 | 81.20 | 79.60 | 79.80 | 79.78 | 494,741 |
18 Jan 2024 | 79.60 | 81.00 | 79.60 | 79.60 | 79.58 | 445,323 |
18 Jan 2024 | 0.5 Dividend | |||||
17 Jan 2024 | 80.00 | 81.00 | 79.80 | 80.80 | 80.28 | 478,986 |
16 Jan 2024 | 80.40 | 81.22 | 79.60 | 80.40 | 79.89 | 211,435 |
15 Jan 2024 | 80.18 | 80.80 | 79.60 | 80.40 | 79.89 | 311,265 |
12 Jan 2024 | 79.60 | 80.80 | 79.60 | 79.60 | 79.09 | 389,206 |
11 Jan 2024 | 79.40 | 81.00 | 79.20 | 80.10 | 79.59 | 268,311 |
10 Jan 2024 | 79.40 | 81.00 | 79.31 | 79.40 | 78.89 | 883,229 |
09 Jan 2024 | 80.80 | 80.80 | 79.90 | 80.80 | 80.28 | 241,032 |
08 Jan 2024 | 79.60 | 80.40 | 78.40 | 78.60 | 78.10 | 152,148 |
05 Jan 2024 | 79.20 | 80.80 | 77.89 | 79.40 | 78.89 | 375,624 |
04 Jan 2024 | 80.80 | 81.60 | 79.20 | 80.00 | 79.49 | 243,826 |
03 Jan 2024 | 80.60 | 80.60 | 79.48 | 80.30 | 79.79 | 293,038 |
02 Jan 2024 | 80.40 | 81.96 | 78.60 | 79.80 | 79.29 | 303,349 |
29 Dec 2023 | 80.00 | 81.80 | 78.60 | 79.20 | 78.69 | 356,882 |
28 Dec 2023 | 80.00 | 82.40 | 78.80 | 80.20 | 79.69 | 574,611 |
27 Dec 2023 | 80.00 | 82.40 | 78.80 | 79.00 | 78.49 | 638,739 |
22 Dec 2023 | 79.80 | 79.80 | 76.60 | 78.00 | 77.50 | 224,784 |
21 Dec 2023 | 77.60 | 79.80 | 77.60 | 78.00 | 77.50 | 352,786 |
21 Dec 2023 | 0.5 Dividend | |||||
20 Dec 2023 | 79.00 | 79.00 | 77.80 | 78.00 | 77.00 | 362,497 |
19 Dec 2023 | 77.60 | 79.00 | 77.60 | 77.80 | 76.81 | 612,343 |
18 Dec 2023 | 78.60 | 78.60 | 77.35 | 78.60 | 77.60 | 366,200 |
15 Dec 2023 | 78.40 | 78.79 | 76.60 | 78.60 | 77.60 | 495,919 |
14 Dec 2023 | 78.40 | 78.60 | 77.60 | 78.00 | 77.00 | 860,059 |
13 Dec 2023 | 78.40 | 78.60 | 76.00 | 76.40 | 75.42 | 255,267 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |