Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 81.88 | 82.75 | 81.85 | 82.65 | 82.65 | 120,386 |
07 May 2024 | 81.10 | 82.00 | 80.65 | 81.90 | 81.90 | 193,482 |
03 May 2024 | 80.25 | 81.45 | 79.60 | 80.95 | 80.95 | 10,175 |
02 May 2024 | 81.57 | 81.85 | 79.95 | 80.25 | 80.25 | 100,473 |
01 May 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 6,820 |
30 Apr 2024 | 82.05 | 83.05 | 81.70 | 81.65 | 81.65 | 203,348 |
29 Apr 2024 | 78.78 | 82.10 | 78.75 | 81.90 | 81.90 | 17,326 |
26 Apr 2024 | 79.00 | 79.55 | 78.05 | 78.59 | 78.59 | 125,196 |
25 Apr 2024 | 79.93 | 80.80 | 78.85 | 78.99 | 78.99 | 160,892 |
24 Apr 2024 | 78.45 | 80.31 | 78.90 | 80.31 | 80.31 | 356,410 |
23 Apr 2024 | 78.68 | 79.30 | 77.65 | 78.25 | 78.25 | 263,871 |
22 Apr 2024 | 78.88 | 79.85 | 77.25 | 78.59 | 78.59 | 210,225 |
19 Apr 2024 | 78.63 | 82.20 | 77.70 | 78.86 | 78.86 | 227,673 |
18 Apr 2024 | 75.15 | 77.55 | 74.95 | 77.29 | 77.29 | 403,954 |
17 Apr 2024 | 76.72 | 76.40 | 75.40 | 75.80 | 75.80 | 88,394 |
16 Apr 2024 | 75.93 | 75.90 | 75.10 | 75.85 | 75.85 | 519,385 |
15 Apr 2024 | 76.35 | 77.40 | 76.00 | 76.15 | 76.15 | 44,380 |
12 Apr 2024 | 76.72 | 77.30 | 76.05 | 76.54 | 76.54 | 102,117 |
11 Apr 2024 | 77.15 | 77.10 | 76.05 | 76.55 | 76.55 | 195,290 |
10 Apr 2024 | 77.63 | 78.00 | 76.60 | 76.98 | 76.98 | 80,805 |
09 Apr 2024 | 77.53 | 77.60 | 76.82 | 77.35 | 77.35 | 157,644 |
08 Apr 2024 | 78.53 | 79.15 | 77.63 | 77.97 | 77.97 | 102,899 |
05 Apr 2024 | 78.10 | 79.35 | 77.10 | 78.64 | 78.64 | 266,085 |
04 Apr 2024 | 76.00 | 79.15 | 78.05 | 78.84 | 78.84 | 264,306 |
03 Apr 2024 | 78.35 | 78.80 | 78.05 | 78.54 | 78.54 | 90,589 |
02 Apr 2024 | 79.30 | 79.95 | 78.50 | 78.56 | 78.56 | 278,301 |
28 Mar 2024 | 80.42 | 80.74 | 79.32 | 79.47 | 79.47 | 49,599 |
27 Mar 2024 | 80.54 | 81.04 | 79.72 | 80.25 | 80.25 | 385,478 |
26 Mar 2024 | 79.22 | 80.50 | 78.90 | 79.90 | 79.90 | 50,872 |
25 Mar 2024 | 78.65 | 79.52 | 78.66 | 79.35 | 79.35 | 197,337 |
22 Mar 2024 | 78.61 | 78.74 | 78.22 | 78.64 | 78.64 | 190,195 |
21 Mar 2024 | 78.73 | 78.88 | 77.72 | 78.54 | 78.54 | 115,957 |
20 Mar 2024 | 78.33 | 78.56 | 78.00 | 78.34 | 78.34 | 398,888 |
19 Mar 2024 | 77.74 | 78.21 | 77.38 | 78.10 | 78.10 | 598,185 |
18 Mar 2024 | 77.70 | 78.24 | 77.30 | 77.61 | 77.61 | 71,690 |
15 Mar 2024 | 78.90 | 78.76 | 77.70 | 77.74 | 77.74 | 26,621 |
14 Mar 2024 | 78.40 | 79.20 | 77.84 | 78.85 | 78.85 | 104,775 |
13 Mar 2024 | 77.30 | 78.34 | 77.22 | 78.29 | 78.29 | 132,421 |
12 Mar 2024 | 76.69 | 77.46 | 76.02 | 77.19 | 77.19 | 33,095 |
11 Mar 2024 | 76.50 | 77.28 | 76.48 | 76.51 | 76.51 | 70,529 |
08 Mar 2024 | 76.29 | 76.82 | 76.06 | 76.43 | 76.43 | 430,812 |
07 Mar 2024 | 76.21 | 77.10 | 75.74 | 76.60 | 76.60 | 63,000 |
06 Mar 2024 | 76.54 | 77.00 | 76.06 | 76.21 | 76.21 | 60,521 |
05 Mar 2024 | 75.68 | 76.70 | 75.76 | 76.48 | 76.48 | 122,315 |
04 Mar 2024 | 74.88 | 75.94 | 74.52 | 75.93 | 75.93 | 125,601 |
01 Mar 2024 | 73.81 | 75.54 | 73.96 | 74.99 | 74.99 | 703,061 |
29 Feb 2024 | 72.63 | 74.08 | 72.20 | 73.70 | 73.70 | 119,746 |
28 Feb 2024 | 73.60 | 74.22 | 71.94 | 72.91 | 72.91 | 1,011,658 |
27 Feb 2024 | 73.74 | 74.46 | 73.00 | 73.53 | 73.53 | 473,018 |
26 Feb 2024 | 73.68 | 74.40 | 73.50 | 73.91 | 73.91 | 481,883 |
23 Feb 2024 | 74.00 | 74.50 | 73.36 | 73.61 | 73.61 | 115,683 |
22 Feb 2024 | 74.73 | 75.46 | 74.08 | 74.17 | 74.17 | 242,992 |
21 Feb 2024 | 73.17 | 76.18 | 74.38 | 74.87 | 74.87 | 103,168 |
20 Feb 2024 | 75.60 | 76.16 | 74.90 | 75.65 | 75.65 | 145,378 |
19 Feb 2024 | 76.46 | 77.04 | 75.32 | 75.77 | 75.77 | 148,136 |
16 Feb 2024 | 77.28 | 78.12 | 76.28 | 76.47 | 76.47 | 285,948 |
15 Feb 2024 | 77.89 | 78.04 | 76.86 | 77.08 | 77.08 | 93,837 |
14 Feb 2024 | 77.45 | 78.56 | 77.16 | 77.84 | 77.84 | 127,294 |
13 Feb 2024 | 77.81 | 78.14 | 76.68 | 77.34 | 77.34 | 156,378 |
12 Feb 2024 | 78.29 | 78.30 | 77.58 | 77.77 | 77.77 | 125,054 |
09 Feb 2024 | 78.00 | 78.64 | 77.70 | 78.15 | 78.15 | 521,747 |
08 Feb 2024 | 77.01 | 78.34 | 76.54 | 78.09 | 78.09 | 430,041 |
07 Feb 2024 | 77.57 | 78.00 | 76.90 | 77.58 | 77.58 | 101,859 |
06 Feb 2024 | 77.47 | 78.31 | 77.00 | 78.00 | 78.00 | 199,444 |
05 Feb 2024 | 76.16 | 77.74 | 75.50 | 77.42 | 77.42 | 185,983 |
02 Feb 2024 | 74.77 | 76.66 | 73.86 | 75.96 | 75.96 | 146,679 |
01 Feb 2024 | 78.61 | 79.30 | 74.31 | 75.46 | 75.46 | 617,473 |
01 Feb 2024 | 28.5 Dividend | |||||
31 Jan 2024 | 103.34 | 105.10 | 103.40 | 104.57 | 76.07 | 178,635 |
30 Jan 2024 | 103.73 | 104.50 | 103.60 | 104.18 | 75.79 | 99,980 |
29 Jan 2024 | 101.63 | 104.15 | 101.90 | 103.54 | 75.32 | 181,358 |
26 Jan 2024 | 100.35 | 102.35 | 97.08 | 102.14 | 74.30 | 612,491 |
25 Jan 2024 | 100.90 | 101.70 | 99.90 | 100.23 | 72.91 | 132,503 |
24 Jan 2024 | 101.49 | 102.50 | 100.15 | 101.02 | 73.49 | 280,723 |
23 Jan 2024 | 103.15 | 105.15 | 101.55 | 102.67 | 74.69 | 453,293 |
22 Jan 2024 | 98.00 | 104.40 | 102.00 | 103.83 | 75.53 | 52,879 |
19 Jan 2024 | 102.00 | 104.75 | 102.80 | 103.27 | 75.12 | 96,239 |
18 Jan 2024 | 103.07 | 104.95 | 103.40 | 103.82 | 75.52 | 305,792 |
17 Jan 2024 | 100.00 | 104.32 | 102.55 | 104.28 | 75.86 | 58,390 |
16 Jan 2024 | 104.68 | 105.70 | 104.05 | 104.99 | 76.37 | 192,803 |
15 Jan 2024 | 103.54 | 105.35 | 102.95 | 104.73 | 76.19 | 69,286 |
12 Jan 2024 | 103.00 | 104.50 | 103.50 | 103.59 | 75.36 | 105,065 |
11 Jan 2024 | 103.58 | 104.90 | 103.15 | 103.79 | 75.50 | 166,812 |
10 Jan 2024 | 103.00 | 104.16 | 102.35 | 103.88 | 75.57 | 102,933 |
09 Jan 2024 | 103.44 | 103.75 | 102.90 | 102.99 | 74.92 | 43,650 |
08 Jan 2024 | 102.59 | 103.60 | 101.65 | 103.28 | 75.13 | 63,097 |
05 Jan 2024 | 102.14 | 103.10 | 100.05 | 102.93 | 74.88 | 315,609 |
04 Jan 2024 | 100.49 | 102.52 | 100.45 | 101.98 | 74.19 | 550,520 |
03 Jan 2024 | 100.54 | 100.80 | 99.40 | 100.47 | 73.08 | 107,269 |
02 Jan 2024 | 97.58 | 101.15 | 99.02 | 99.99 | 72.73 | 425,856 |
29 Dec 2023 | 98.20 | 100.15 | 98.54 | 99.63 | 72.47 | 51,930 |
28 Dec 2023 | 98.90 | 100.05 | 98.84 | 99.52 | 72.40 | 189,989 |
27 Dec 2023 | 98.39 | 98.84 | 97.90 | 98.47 | 71.63 | 347,838 |
22 Dec 2023 | 97.58 | 98.90 | 97.74 | 98.16 | 71.41 | 88,452 |
21 Dec 2023 | 97.11 | 98.00 | 96.70 | 98.00 | 71.29 | 114,755 |
20 Dec 2023 | 95.20 | 98.68 | 94.74 | 95.70 | 69.61 | 225,343 |
20 Dec 2023 | 3.1 Dividend | |||||
19 Dec 2023 | 98.90 | 101.15 | 97.76 | 98.07 | 69.09 | 221,298 |
18 Dec 2023 | 99.39 | 99.40 | 98.38 | 98.78 | 69.59 | 1,362,403 |
15 Dec 2023 | 99.29 | 99.90 | 98.20 | 99.35 | 69.99 | 150,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |