Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 80.60 | 81.30 | 78.70 | 79.00 | 79.00 | 16,258 |
28 May 2024 | 80.60 | 81.70 | 80.40 | 80.40 | 80.40 | 44,337 |
27 May 2024 | 82.20 | 82.20 | 80.20 | 80.60 | 80.60 | 6,195 |
24 May 2024 | 81.00 | 81.70 | 80.50 | 81.00 | 81.00 | 15,543 |
23 May 2024 | 83.50 | 86.60 | 80.70 | 81.00 | 81.00 | 42,551 |
22 May 2024 | 81.20 | 83.40 | 79.00 | 83.40 | 83.40 | 52,712 |
21 May 2024 | 79.10 | 80.90 | 79.00 | 80.20 | 80.20 | 21,125 |
17 May 2024 | 81.20 | 81.20 | 79.10 | 79.10 | 79.10 | 12,991 |
16 May 2024 | 82.00 | 82.70 | 81.20 | 81.20 | 81.20 | 16,947 |
15 May 2024 | 80.00 | 82.20 | 79.50 | 81.90 | 81.90 | 17,222 |
14 May 2024 | 82.80 | 82.80 | 79.20 | 80.20 | 80.20 | 32,392 |
13 May 2024 | 81.20 | 81.20 | 79.00 | 80.30 | 80.30 | 17,389 |
10 May 2024 | 82.00 | 82.00 | 78.80 | 80.20 | 80.20 | 10,819 |
10 May 2024 | 0.35 Dividend | |||||
08 May 2024 | 82.30 | 82.80 | 80.40 | 81.40 | 81.05 | 13,289 |
07 May 2024 | 82.30 | 83.00 | 81.50 | 82.20 | 81.85 | 6,449 |
06 May 2024 | 82.00 | 84.00 | 82.00 | 82.70 | 82.34 | 12,564 |
03 May 2024 | 82.20 | 84.00 | 82.10 | 83.30 | 82.94 | 13,240 |
02 May 2024 | 81.60 | 83.40 | 81.60 | 82.50 | 82.15 | 22,955 |
30 Apr 2024 | 82.00 | 82.60 | 81.80 | 81.80 | 81.45 | 14,534 |
29 Apr 2024 | 81.90 | 82.30 | 81.50 | 81.80 | 81.45 | 13,432 |
26 Apr 2024 | 79.50 | 82.00 | 79.50 | 82.00 | 81.65 | 8,598 |
25 Apr 2024 | 80.20 | 82.00 | 79.50 | 81.50 | 81.15 | 40,426 |
24 Apr 2024 | 81.40 | 82.00 | 81.00 | 81.00 | 80.65 | 20,492 |
23 Apr 2024 | 78.60 | 81.50 | 78.20 | 81.50 | 81.15 | 18,233 |
22 Apr 2024 | 78.60 | 78.60 | 76.80 | 77.90 | 77.57 | 22,448 |
19 Apr 2024 | 77.50 | 78.30 | 76.80 | 78.00 | 77.66 | 24,168 |
18 Apr 2024 | 81.10 | 81.10 | 75.70 | 78.00 | 77.66 | 43,102 |
17 Apr 2024 | 82.10 | 82.80 | 81.20 | 81.20 | 80.85 | 42,471 |
16 Apr 2024 | 81.00 | 83.40 | 81.00 | 82.60 | 82.24 | 62,538 |
15 Apr 2024 | 82.00 | 82.40 | 81.50 | 81.80 | 81.45 | 32,652 |
12 Apr 2024 | 81.50 | 82.70 | 81.10 | 82.20 | 81.85 | 25,648 |
11 Apr 2024 | 81.50 | 81.80 | 80.70 | 81.40 | 81.05 | 47,008 |
10 Apr 2024 | 81.50 | 82.20 | 81.50 | 81.50 | 81.15 | 23,665 |
09 Apr 2024 | 81.80 | 82.50 | 81.50 | 81.80 | 81.45 | 22,304 |
08 Apr 2024 | 82.00 | 82.60 | 81.50 | 81.50 | 81.15 | 27,110 |
05 Apr 2024 | 81.20 | 82.20 | 80.60 | 81.90 | 81.55 | 21,574 |
04 Apr 2024 | 84.60 | 85.00 | 82.00 | 82.00 | 81.65 | 221,295 |
03 Apr 2024 | 85.00 | 85.00 | 83.80 | 84.60 | 84.24 | 102,067 |
02 Apr 2024 | 85.20 | 85.40 | 84.20 | 85.20 | 84.83 | 37,445 |
28 Mar 2024 | 85.00 | 85.10 | 82.90 | 85.10 | 84.73 | 39,886 |
27 Mar 2024 | 82.00 | 85.00 | 81.90 | 85.00 | 84.63 | 253,684 |
26 Mar 2024 | 81.50 | 83.00 | 81.50 | 83.00 | 82.64 | 57,131 |
25 Mar 2024 | 81.00 | 82.30 | 81.00 | 82.30 | 81.95 | 11,191 |
22 Mar 2024 | 81.00 | 82.20 | 80.30 | 81.00 | 80.65 | 13,249 |
21 Mar 2024 | 81.50 | 82.90 | 80.80 | 82.50 | 82.15 | 14,372 |
20 Mar 2024 | 81.80 | 82.00 | 81.20 | 81.20 | 80.85 | 14,616 |
19 Mar 2024 | 81.10 | 81.70 | 80.70 | 81.70 | 81.35 | 16,726 |
18 Mar 2024 | 79.80 | 81.70 | 79.80 | 80.80 | 80.45 | 6,164 |
15 Mar 2024 | 78.90 | 81.00 | 78.90 | 81.00 | 80.65 | 21,484 |
14 Mar 2024 | 79.00 | 79.80 | 78.80 | 79.80 | 79.46 | 5,620 |
13 Mar 2024 | 78.50 | 80.40 | 78.30 | 79.20 | 78.86 | 6,735 |
12 Mar 2024 | 77.00 | 79.80 | 77.00 | 79.10 | 78.76 | 5,392 |
11 Mar 2024 | 79.00 | 79.00 | 77.70 | 78.20 | 77.86 | 4,003 |
08 Mar 2024 | 79.40 | 79.40 | 77.70 | 78.80 | 78.46 | 5,557 |
07 Mar 2024 | 78.80 | 80.20 | 78.20 | 78.40 | 78.06 | 6,040 |
06 Mar 2024 | 78.40 | 81.00 | 78.40 | 80.40 | 80.05 | 6,510 |
05 Mar 2024 | 81.00 | 82.80 | 79.40 | 79.40 | 79.06 | 7,032 |
04 Mar 2024 | 81.40 | 82.90 | 81.40 | 82.90 | 82.54 | 11,445 |
01 Mar 2024 | 81.70 | 82.70 | 81.20 | 82.10 | 81.75 | 7,202 |
29 Feb 2024 | 82.80 | 82.90 | 81.30 | 81.30 | 80.95 | 35,146 |
28 Feb 2024 | 81.80 | 82.90 | 81.00 | 82.90 | 82.54 | 14,646 |
27 Feb 2024 | 80.60 | 81.90 | 80.30 | 81.90 | 81.55 | 8,696 |
26 Feb 2024 | 81.90 | 81.90 | 81.00 | 81.90 | 81.55 | 7,050 |
23 Feb 2024 | 81.90 | 81.90 | 81.40 | 81.90 | 81.55 | 5,839 |
22 Feb 2024 | 81.20 | 81.90 | 81.00 | 81.90 | 81.55 | 7,060 |
21 Feb 2024 | 80.50 | 82.00 | 80.40 | 81.30 | 80.95 | 5,783 |
20 Feb 2024 | 81.00 | 81.90 | 79.80 | 81.50 | 81.15 | 15,373 |
19 Feb 2024 | 79.50 | 81.90 | 79.50 | 81.40 | 81.05 | 13,551 |
16 Feb 2024 | 81.00 | 81.50 | 79.90 | 81.00 | 80.65 | 6,397 |
15 Feb 2024 | 82.00 | 82.00 | 80.80 | 80.80 | 80.45 | 6,008 |
14 Feb 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 81.65 | 19,444 |
13 Feb 2024 | 81.00 | 81.00 | 78.90 | 79.50 | 79.16 | 13,882 |
12 Feb 2024 | 79.20 | 79.90 | 78.00 | 79.20 | 78.86 | 11,135 |
09 Feb 2024 | 79.10 | 79.80 | 78.00 | 79.40 | 79.06 | 6,311 |
08 Feb 2024 | 80.50 | 81.40 | 79.00 | 79.80 | 79.46 | 9,068 |
07 Feb 2024 | 78.50 | 81.20 | 77.60 | 79.40 | 79.06 | 14,392 |
06 Feb 2024 | 78.90 | 78.90 | 77.20 | 77.90 | 77.57 | 4,632 |
05 Feb 2024 | 76.30 | 77.00 | 75.00 | 77.00 | 76.67 | 12,007 |
02 Feb 2024 | 76.20 | 77.10 | 75.10 | 76.00 | 75.67 | 6,421 |
01 Feb 2024 | 75.80 | 75.80 | 74.80 | 75.60 | 75.27 | 5,123 |
31 Jan 2024 | 77.20 | 77.80 | 76.20 | 76.20 | 75.87 | 10,523 |
30 Jan 2024 | 76.90 | 78.60 | 75.90 | 77.10 | 76.77 | 6,709 |
29 Jan 2024 | 79.00 | 79.20 | 77.60 | 78.40 | 78.06 | 3,433 |
26 Jan 2024 | 80.00 | 80.00 | 78.00 | 78.90 | 78.56 | 11,446 |
25 Jan 2024 | 78.70 | 79.10 | 76.40 | 79.00 | 78.66 | 8,772 |
24 Jan 2024 | 79.00 | 80.00 | 77.70 | 78.20 | 77.86 | 7,992 |
23 Jan 2024 | 80.10 | 80.60 | 79.00 | 79.30 | 78.96 | 3,487 |
22 Jan 2024 | 80.00 | 80.90 | 78.90 | 79.40 | 79.06 | 15,801 |
19 Jan 2024 | 77.00 | 80.00 | 76.50 | 80.00 | 79.66 | 13,495 |
18 Jan 2024 | 76.40 | 77.00 | 75.80 | 77.00 | 76.67 | 10,583 |
17 Jan 2024 | 75.00 | 76.30 | 75.00 | 75.70 | 75.37 | 20,920 |
16 Jan 2024 | 76.30 | 77.40 | 75.70 | 76.30 | 75.97 | 50,967 |
15 Jan 2024 | 75.70 | 76.80 | 75.70 | 76.30 | 75.97 | 105,394 |
12 Jan 2024 | 76.50 | 76.50 | 72.90 | 76.00 | 75.67 | 49,809 |
11 Jan 2024 | 77.00 | 77.30 | 75.50 | 76.50 | 76.17 | 7,015 |
10 Jan 2024 | 77.20 | 77.50 | 76.80 | 77.00 | 76.67 | 3,231 |
09 Jan 2024 | 77.40 | 77.70 | 77.20 | 77.70 | 77.37 | 7,076 |
08 Jan 2024 | 78.00 | 78.00 | 75.80 | 77.30 | 76.97 | 7,543 |
05 Jan 2024 | 80.00 | 80.00 | 77.00 | 77.40 | 77.07 | 5,205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |