Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 72.70 | 72.85 | 66.05 | 66.95 | 66.95 | 1,029,174 |
02 May 2024 | 75.65 | 76.10 | 73.85 | 75.25 | 75.25 | 98,470 |
30 Apr 2024 | 76.10 | 76.50 | 75.20 | 75.20 | 75.20 | 168,185 |
29 Apr 2024 | 74.85 | 76.15 | 74.25 | 75.95 | 75.95 | 92,359 |
26 Apr 2024 | 73.50 | 75.10 | 73.35 | 74.20 | 74.20 | 96,466 |
25 Apr 2024 | 73.50 | 74.20 | 72.20 | 72.55 | 72.55 | 90,815 |
24 Apr 2024 | 73.80 | 73.95 | 72.80 | 73.05 | 73.05 | 84,124 |
23 Apr 2024 | 73.15 | 73.40 | 72.30 | 72.30 | 72.30 | 110,500 |
22 Apr 2024 | 75.25 | 75.55 | 73.45 | 73.75 | 73.75 | 134,124 |
19 Apr 2024 | 74.95 | 75.85 | 74.50 | 75.20 | 75.20 | 118,429 |
18 Apr 2024 | 74.90 | 75.85 | 74.40 | 75.85 | 75.85 | 123,615 |
17 Apr 2024 | 72.55 | 74.80 | 72.35 | 74.35 | 74.35 | 128,459 |
16 Apr 2024 | 71.55 | 72.90 | 71.20 | 72.30 | 72.30 | 236,385 |
15 Apr 2024 | 74.95 | 75.40 | 73.25 | 73.35 | 73.35 | 106,607 |
12 Apr 2024 | 74.30 | 75.95 | 74.30 | 74.85 | 74.85 | 196,823 |
11 Apr 2024 | 74.20 | 75.00 | 72.85 | 73.00 | 73.00 | 142,742 |
10 Apr 2024 | 73.25 | 76.05 | 72.65 | 73.90 | 73.90 | 486,490 |
09 Apr 2024 | 68.90 | 70.85 | 68.70 | 70.45 | 70.45 | 152,961 |
08 Apr 2024 | 68.60 | 69.75 | 68.60 | 69.10 | 69.10 | 134,758 |
05 Apr 2024 | 68.35 | 69.55 | 68.00 | 68.50 | 68.50 | 184,582 |
04 Apr 2024 | 68.30 | 69.65 | 68.00 | 69.45 | 69.45 | 191,995 |
03 Apr 2024 | 66.25 | 68.05 | 65.95 | 67.95 | 67.95 | 117,427 |
02 Apr 2024 | 65.50 | 66.70 | 65.20 | 66.05 | 66.05 | 132,686 |
28 Mar 2024 | 65.20 | 65.48 | 64.14 | 65.18 | 65.18 | 85,892 |
27 Mar 2024 | 64.48 | 65.08 | 63.80 | 64.96 | 64.96 | 73,888 |
26 Mar 2024 | 64.94 | 65.04 | 64.24 | 64.48 | 64.48 | 100,527 |
25 Mar 2024 | 64.80 | 65.16 | 64.50 | 65.16 | 65.16 | 87,113 |
22 Mar 2024 | 63.96 | 65.26 | 63.94 | 64.78 | 64.78 | 86,157 |
21 Mar 2024 | 65.24 | 65.88 | 63.62 | 64.36 | 64.36 | 134,813 |
20 Mar 2024 | 63.14 | 63.46 | 63.00 | 63.46 | 63.46 | 81,394 |
19 Mar 2024 | 63.46 | 63.50 | 62.88 | 63.42 | 63.42 | 109,270 |
18 Mar 2024 | 62.86 | 63.44 | 62.46 | 63.44 | 63.44 | 173,203 |
15 Mar 2024 | 62.46 | 63.28 | 62.22 | 62.58 | 62.58 | 210,799 |
14 Mar 2024 | 63.30 | 63.60 | 62.00 | 62.32 | 62.32 | 140,275 |
13 Mar 2024 | 61.60 | 63.94 | 61.00 | 63.22 | 63.22 | 208,136 |
12 Mar 2024 | 60.50 | 61.74 | 60.40 | 61.40 | 61.40 | 120,591 |
11 Mar 2024 | 59.70 | 60.24 | 59.32 | 60.20 | 60.20 | 78,266 |
08 Mar 2024 | 61.00 | 61.00 | 59.96 | 60.36 | 60.36 | 106,443 |
07 Mar 2024 | 58.74 | 61.28 | 58.70 | 60.52 | 60.52 | 207,320 |
06 Mar 2024 | 57.42 | 59.04 | 57.40 | 58.70 | 58.70 | 134,005 |
05 Mar 2024 | 57.82 | 58.36 | 57.36 | 57.40 | 57.40 | 133,959 |
04 Mar 2024 | 59.10 | 59.44 | 58.00 | 58.02 | 58.02 | 105,633 |
01 Mar 2024 | 58.72 | 59.08 | 58.22 | 59.02 | 59.02 | 73,474 |
29 Feb 2024 | 59.10 | 59.36 | 58.30 | 58.58 | 58.58 | 154,456 |
28 Feb 2024 | 59.80 | 59.82 | 58.82 | 58.94 | 58.94 | 127,412 |
27 Feb 2024 | 59.44 | 60.52 | 59.44 | 60.02 | 60.02 | 85,481 |
26 Feb 2024 | 59.62 | 59.74 | 59.04 | 59.26 | 59.26 | 125,898 |
23 Feb 2024 | 60.00 | 60.42 | 59.50 | 59.80 | 59.80 | 106,136 |
22 Feb 2024 | 60.40 | 60.78 | 59.70 | 59.74 | 59.74 | 83,768 |
21 Feb 2024 | 59.86 | 59.96 | 58.88 | 59.54 | 59.54 | 102,971 |
20 Feb 2024 | 59.50 | 60.42 | 59.00 | 59.62 | 59.62 | 110,684 |
19 Feb 2024 | 59.80 | 60.20 | 59.26 | 60.04 | 60.04 | 135,158 |
16 Feb 2024 | 60.70 | 61.38 | 59.84 | 60.24 | 60.24 | 155,703 |
16 Feb 2024 | 1.4 Dividend | |||||
15 Feb 2024 | 60.76 | 61.56 | 60.64 | 61.20 | 59.80 | - |
14 Feb 2024 | 60.20 | 61.12 | 59.90 | 60.46 | 59.08 | 178,739 |
13 Feb 2024 | 61.90 | 63.20 | 60.14 | 60.14 | 58.76 | 228,133 |
12 Feb 2024 | 61.24 | 62.50 | 61.14 | 61.60 | 60.19 | 189,897 |
09 Feb 2024 | 63.10 | 63.30 | 60.12 | 61.14 | 59.74 | 198,517 |
08 Feb 2024 | 62.74 | 63.86 | 62.26 | 63.32 | 61.87 | 138,000 |
07 Feb 2024 | 64.20 | 64.48 | 62.54 | 62.54 | 61.11 | 242,842 |
06 Feb 2024 | 63.58 | 68.02 | 62.40 | 64.50 | 63.02 | 300,420 |
05 Feb 2024 | 64.90 | 65.22 | 64.14 | 64.44 | 62.97 | 180,512 |
02 Feb 2024 | 66.40 | 66.40 | 64.76 | 64.76 | 63.28 | 105,435 |
01 Feb 2024 | 66.30 | 66.70 | 65.38 | 66.00 | 64.49 | 167,742 |
31 Jan 2024 | 67.92 | 68.08 | 67.06 | 67.06 | 65.53 | 94,447 |
30 Jan 2024 | 68.42 | 68.70 | 67.38 | 67.92 | 66.37 | 91,065 |
29 Jan 2024 | 67.14 | 68.04 | 66.54 | 68.04 | 66.48 | 106,448 |
26 Jan 2024 | 68.00 | 68.04 | 66.76 | 67.52 | 65.98 | 100,710 |
25 Jan 2024 | 67.20 | 67.98 | 66.76 | 67.76 | 66.21 | 158,954 |
24 Jan 2024 | 66.64 | 67.16 | 66.02 | 66.98 | 65.45 | 138,812 |
23 Jan 2024 | 64.82 | 65.70 | 64.14 | 65.00 | 63.51 | 255,214 |
22 Jan 2024 | 66.66 | 67.62 | 63.06 | 63.70 | 62.24 | 289,125 |
19 Jan 2024 | 67.00 | 67.54 | 66.24 | 66.34 | 64.82 | 113,974 |
18 Jan 2024 | 66.26 | 66.88 | 65.70 | 66.72 | 65.19 | 86,695 |
17 Jan 2024 | 66.00 | 66.40 | 65.26 | 65.78 | 64.28 | 98,100 |
16 Jan 2024 | 68.20 | 68.22 | 66.88 | 67.58 | 66.03 | 115,795 |
15 Jan 2024 | 69.62 | 69.92 | 68.58 | 68.76 | 67.19 | 97,940 |
12 Jan 2024 | 69.26 | 69.70 | 68.90 | 69.68 | 68.09 | 109,471 |
11 Jan 2024 | 70.02 | 70.20 | 68.48 | 68.70 | 67.13 | 117,911 |
10 Jan 2024 | 69.32 | 69.98 | 69.32 | 69.76 | 68.16 | 84,695 |
09 Jan 2024 | 70.76 | 70.82 | 69.84 | 70.14 | 68.54 | 83,205 |
08 Jan 2024 | 69.70 | 70.68 | 69.20 | 70.36 | 68.75 | 109,926 |
05 Jan 2024 | 70.50 | 71.16 | 69.84 | 70.82 | 69.20 | 117,103 |
04 Jan 2024 | 70.80 | 71.82 | 70.20 | 71.00 | 69.38 | 142,462 |
03 Jan 2024 | 72.20 | 72.60 | 69.90 | 70.70 | 69.08 | 140,865 |
02 Jan 2024 | 74.52 | 74.86 | 72.14 | 72.14 | 70.49 | 158,771 |
29 Dec 2023 | 74.92 | 75.34 | 74.00 | 74.26 | 72.56 | 52,391 |
28 Dec 2023 | 77.40 | 77.54 | 74.84 | 74.84 | 73.13 | 119,382 |
27 Dec 2023 | 76.64 | 77.92 | 76.56 | 77.06 | 75.30 | 61,713 |
22 Dec 2023 | 75.50 | 76.50 | 75.20 | 76.36 | 74.61 | 76,766 |
21 Dec 2023 | 77.96 | 78.14 | 75.54 | 76.06 | 74.32 | 219,996 |
20 Dec 2023 | 76.78 | 80.80 | 76.40 | 79.56 | 77.74 | 204,746 |
19 Dec 2023 | 76.56 | 78.04 | 76.28 | 77.96 | 76.18 | 103,086 |
18 Dec 2023 | 75.98 | 77.16 | 75.58 | 76.60 | 74.85 | 67,061 |
15 Dec 2023 | 76.36 | 77.42 | 76.10 | 76.48 | 74.73 | 156,859 |
14 Dec 2023 | 76.64 | 77.92 | 75.00 | 75.76 | 74.03 | 171,789 |
13 Dec 2023 | 72.98 | 74.92 | 72.98 | 74.92 | 73.21 | 114,216 |
12 Dec 2023 | 76.10 | 76.42 | 71.04 | 73.24 | 71.56 | 218,574 |
11 Dec 2023 | 75.62 | 76.24 | 75.04 | 76.00 | 74.26 | 59,640 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |