Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 81.03 | 81.88 | 80.44 | 81.80 | 81.80 | 160,453 |
01 May 2024 | 80.57 | 81.56 | 79.99 | 80.74 | 80.74 | 206,300 |
30 Apr 2024 | 80.59 | 80.94 | 80.18 | 80.28 | 80.28 | 182,600 |
29 Apr 2024 | 80.99 | 81.44 | 80.41 | 80.98 | 80.98 | 172,900 |
26 Apr 2024 | 80.94 | 81.44 | 80.40 | 80.43 | 80.43 | 205,300 |
25 Apr 2024 | 80.51 | 81.42 | 79.99 | 80.63 | 80.63 | 212,100 |
24 Apr 2024 | 80.50 | 81.35 | 80.25 | 80.82 | 80.82 | 258,900 |
23 Apr 2024 | 81.09 | 81.60 | 80.72 | 80.98 | 80.98 | 168,800 |
22 Apr 2024 | 81.58 | 81.58 | 80.60 | 81.04 | 81.04 | 173,500 |
19 Apr 2024 | 80.20 | 81.57 | 79.99 | 81.44 | 81.44 | 277,700 |
18 Apr 2024 | 79.89 | 80.57 | 79.51 | 80.04 | 80.04 | 343,700 |
17 Apr 2024 | 80.89 | 81.31 | 79.73 | 79.78 | 79.78 | 311,100 |
16 Apr 2024 | 79.93 | 81.04 | 79.45 | 80.63 | 80.63 | 216,700 |
15 Apr 2024 | 80.17 | 80.72 | 79.89 | 80.22 | 80.22 | 354,600 |
12 Apr 2024 | 79.69 | 80.17 | 79.36 | 80.00 | 80.00 | 252,300 |
11 Apr 2024 | 80.08 | 80.70 | 79.81 | 80.30 | 80.30 | 187,600 |
10 Apr 2024 | 79.75 | 80.35 | 79.10 | 79.99 | 79.99 | 313,500 |
09 Apr 2024 | 81.30 | 81.37 | 80.55 | 81.31 | 81.31 | 216,500 |
08 Apr 2024 | 81.36 | 81.54 | 80.80 | 81.15 | 81.15 | 141,500 |
05 Apr 2024 | 80.09 | 81.13 | 80.09 | 81.06 | 81.06 | 223,100 |
04 Apr 2024 | 81.83 | 82.28 | 79.93 | 80.03 | 80.03 | 249,000 |
03 Apr 2024 | 80.06 | 81.46 | 80.06 | 80.90 | 80.90 | 237,700 |
02 Apr 2024 | 81.84 | 82.05 | 80.53 | 80.79 | 80.79 | 270,900 |
01 Apr 2024 | 83.70 | 83.70 | 82.29 | 82.37 | 82.37 | 192,000 |
28 Mar 2024 | 83.76 | 84.73 | 83.69 | 83.90 | 83.90 | 344,500 |
27 Mar 2024 | 83.01 | 83.52 | 82.68 | 83.49 | 83.49 | 316,800 |
26 Mar 2024 | 83.44 | 83.44 | 82.21 | 82.50 | 82.50 | 252,700 |
25 Mar 2024 | 82.72 | 83.64 | 82.50 | 83.01 | 83.01 | 351,600 |
22 Mar 2024 | 83.88 | 83.88 | 82.19 | 82.47 | 82.47 | 206,800 |
21 Mar 2024 | 83.69 | 84.15 | 83.30 | 83.59 | 83.59 | 212,100 |
20 Mar 2024 | 83.74 | 84.32 | 82.86 | 83.38 | 83.38 | 251,400 |
19 Mar 2024 | 81.95 | 83.71 | 81.79 | 83.70 | 83.70 | 262,200 |
18 Mar 2024 | 82.12 | 82.39 | 81.56 | 81.86 | 81.86 | 328,400 |
15 Mar 2024 | 82.05 | 83.74 | 82.03 | 82.30 | 82.30 | 682,100 |
14 Mar 2024 | 84.01 | 84.19 | 82.04 | 82.84 | 82.84 | 246,300 |
13 Mar 2024 | 84.57 | 85.17 | 83.70 | 84.01 | 84.01 | 233,000 |
12 Mar 2024 | 83.96 | 85.42 | 83.80 | 84.96 | 84.96 | 168,400 |
11 Mar 2024 | 85.16 | 85.73 | 84.46 | 84.51 | 84.51 | 220,000 |
08 Mar 2024 | 86.37 | 86.69 | 85.38 | 85.57 | 85.57 | 198,600 |
07 Mar 2024 | 85.64 | 86.16 | 85.40 | 85.62 | 85.62 | 224,100 |
06 Mar 2024 | 85.04 | 85.71 | 84.76 | 85.33 | 85.33 | 223,200 |
05 Mar 2024 | 85.04 | 85.87 | 84.11 | 84.56 | 84.56 | 212,300 |
04 Mar 2024 | 84.26 | 85.52 | 84.08 | 85.30 | 85.30 | 307,800 |
01 Mar 2024 | 83.53 | 84.17 | 83.22 | 83.84 | 83.84 | 194,100 |
29 Feb 2024 | 84.22 | 84.29 | 82.68 | 83.66 | 83.66 | 324,900 |
28 Feb 2024 | 83.28 | 84.05 | 83.26 | 83.41 | 83.41 | 225,500 |
27 Feb 2024 | 84.97 | 85.09 | 83.43 | 83.89 | 83.89 | 208,200 |
26 Feb 2024 | 83.62 | 84.70 | 83.62 | 84.62 | 84.62 | 239,600 |
23 Feb 2024 | 82.40 | 84.25 | 82.06 | 84.16 | 84.16 | 353,400 |
22 Feb 2024 | 82.08 | 82.32 | 81.24 | 82.13 | 82.13 | 346,400 |
21 Feb 2024 | 81.46 | 81.82 | 80.80 | 81.76 | 81.76 | 345,700 |
20 Feb 2024 | 82.72 | 83.17 | 81.52 | 81.68 | 81.68 | 475,900 |
16 Feb 2024 | 84.49 | 84.70 | 83.18 | 83.26 | 83.26 | 346,700 |
15 Feb 2024 | 82.57 | 84.99 | 82.57 | 84.76 | 84.76 | 335,200 |
14 Feb 2024 | 81.82 | 82.65 | 80.98 | 82.57 | 82.57 | 286,800 |
14 Feb 2024 | 0.3 Dividend | |||||
13 Feb 2024 | 82.82 | 83.29 | 80.44 | 81.31 | 81.01 | 338,400 |
12 Feb 2024 | 82.56 | 84.00 | 82.56 | 83.96 | 83.65 | 512,800 |
09 Feb 2024 | 80.46 | 82.80 | 78.84 | 82.57 | 82.27 | 539,500 |
08 Feb 2024 | 80.49 | 81.00 | 76.63 | 78.82 | 78.53 | 1,184,600 |
07 Feb 2024 | 78.76 | 78.91 | 77.86 | 77.96 | 77.67 | 569,700 |
06 Feb 2024 | 78.10 | 79.05 | 77.79 | 78.41 | 78.12 | 679,900 |
05 Feb 2024 | 79.95 | 79.95 | 78.61 | 78.63 | 78.34 | 408,700 |
02 Feb 2024 | 80.32 | 81.01 | 79.89 | 80.47 | 80.17 | 343,700 |
01 Feb 2024 | 81.22 | 81.66 | 80.40 | 81.49 | 81.19 | 369,800 |
31 Jan 2024 | 84.45 | 84.45 | 80.77 | 81.12 | 80.82 | 406,600 |
30 Jan 2024 | 83.37 | 84.31 | 83.37 | 83.96 | 83.65 | 215,200 |
29 Jan 2024 | 83.23 | 83.96 | 82.43 | 83.86 | 83.55 | 205,700 |
26 Jan 2024 | 83.78 | 84.17 | 83.17 | 83.43 | 83.12 | 298,400 |
25 Jan 2024 | 83.50 | 83.79 | 82.29 | 83.16 | 82.85 | 327,100 |
24 Jan 2024 | 83.70 | 83.86 | 82.42 | 82.60 | 82.30 | 1,231,900 |
23 Jan 2024 | 84.50 | 84.50 | 82.56 | 83.27 | 82.96 | 407,100 |
22 Jan 2024 | 82.31 | 83.66 | 81.76 | 83.65 | 83.34 | 301,900 |
19 Jan 2024 | 82.36 | 82.36 | 80.59 | 81.69 | 81.39 | 306,500 |
18 Jan 2024 | 80.95 | 82.29 | 80.54 | 82.03 | 81.73 | 292,200 |
17 Jan 2024 | 80.09 | 81.08 | 80.09 | 80.80 | 80.50 | 282,700 |
16 Jan 2024 | 80.80 | 81.04 | 79.82 | 80.81 | 80.51 | 264,300 |
12 Jan 2024 | 80.65 | 81.37 | 80.13 | 81.21 | 80.91 | 371,400 |
11 Jan 2024 | 77.69 | 79.67 | 77.13 | 79.65 | 79.36 | 358,000 |
10 Jan 2024 | 77.62 | 77.87 | 76.54 | 77.82 | 77.53 | 500,600 |
09 Jan 2024 | 77.35 | 77.73 | 76.46 | 77.19 | 76.91 | 544,700 |
08 Jan 2024 | 77.93 | 78.60 | 77.62 | 77.84 | 77.55 | 308,400 |
05 Jan 2024 | 78.35 | 78.35 | 77.31 | 77.81 | 77.52 | 349,500 |
04 Jan 2024 | 77.78 | 78.77 | 76.91 | 78.74 | 78.45 | 403,800 |
03 Jan 2024 | 82.05 | 82.13 | 77.26 | 77.32 | 77.03 | 542,100 |
02 Jan 2024 | 83.66 | 83.90 | 83.14 | 83.42 | 83.11 | 297,400 |
29 Dec 2023 | 84.18 | 84.48 | 83.77 | 83.86 | 83.55 | 197,000 |
28 Dec 2023 | 84.08 | 84.73 | 83.94 | 84.24 | 83.93 | 196,600 |
27 Dec 2023 | 84.61 | 85.14 | 84.21 | 84.30 | 83.99 | 225,500 |
26 Dec 2023 | 84.49 | 84.96 | 84.28 | 84.72 | 84.41 | 206,300 |
22 Dec 2023 | 84.23 | 85.00 | 84.21 | 84.49 | 84.18 | 280,600 |
21 Dec 2023 | 82.55 | 83.95 | 81.69 | 83.91 | 83.60 | 257,500 |
20 Dec 2023 | 83.05 | 83.52 | 81.89 | 82.06 | 81.76 | 405,600 |
19 Dec 2023 | 83.06 | 83.86 | 82.62 | 82.95 | 82.64 | 348,400 |
18 Dec 2023 | 82.14 | 83.81 | 82.03 | 82.85 | 82.54 | 373,500 |
15 Dec 2023 | 83.50 | 83.74 | 81.00 | 81.47 | 81.17 | 1,279,300 |
14 Dec 2023 | 85.25 | 85.95 | 82.53 | 83.58 | 83.27 | 534,700 |
13 Dec 2023 | 85.16 | 86.01 | 84.32 | 85.95 | 85.63 | 370,600 |
12 Dec 2023 | 85.49 | 86.27 | 85.28 | 85.33 | 85.02 | 295,100 |
11 Dec 2023 | 85.11 | 85.91 | 84.77 | 85.65 | 85.33 | 247,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |