Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 88.33 | 89.29 | 88.33 | 88.65 | 88.65 | 1,347,479 |
22 Apr 2024 | 87.13 | 88.67 | 87.13 | 88.60 | 88.60 | 221,844 |
19 Apr 2024 | 85.97 | 87.06 | 85.93 | 86.97 | 86.97 | 3,016 |
19 Apr 2024 | 0.5 Dividend | |||||
18 Apr 2024 | 87.05 | 87.29 | 86.39 | 86.51 | 86.01 | 1,256 |
17 Apr 2024 | 86.53 | 86.60 | 86.00 | 86.37 | 85.87 | 1,006 |
16 Apr 2024 | 86.55 | 86.72 | 86.15 | 86.17 | 85.67 | 90,737 |
15 Apr 2024 | 86.47 | 86.80 | 86.20 | 86.33 | 85.83 | 3,122 |
12 Apr 2024 | 85.82 | 86.20 | 85.68 | 86.10 | 85.60 | 2,358 |
11 Apr 2024 | 86.56 | 86.98 | 86.00 | 86.27 | 85.77 | 2,531,081 |
10 Apr 2024 | 87.30 | 87.53 | 86.77 | 86.89 | 86.39 | 1,361 |
09 Apr 2024 | 88.17 | 88.27 | 87.22 | 87.61 | 87.10 | 2,315,991 |
08 Apr 2024 | 87.62 | 88.01 | 87.53 | 87.89 | 87.39 | 1,237 |
05 Apr 2024 | 87.73 | 87.93 | 87.17 | 87.79 | 87.28 | 6,357 |
04 Apr 2024 | 88.10 | 88.63 | 87.68 | 87.68 | 87.17 | 3,526 |
03 Apr 2024 | 89.07 | 89.07 | 88.11 | 88.23 | 87.72 | 1,664 |
02 Apr 2024 | 88.83 | 89.21 | 88.72 | 88.97 | 88.46 | 1,001 |
28 Mar 2024 | 90.39 | 90.39 | 89.93 | 90.03 | 89.50 | 2,226 |
27 Mar 2024 | 89.75 | 90.24 | 89.35 | 89.40 | 88.88 | 3,080 |
26 Mar 2024 | 88.73 | 89.05 | 88.59 | 88.96 | 88.45 | 10,907 |
25 Mar 2024 | 89.34 | 89.42 | 88.36 | 88.63 | 88.12 | 2,927 |
22 Mar 2024 | 89.01 | 89.26 | 88.87 | 89.03 | 88.52 | 3,703 |
21 Mar 2024 | 88.21 | 89.07 | 88.05 | 89.07 | 88.55 | 2,411 |
20 Mar 2024 | 88.49 | 88.75 | 88.36 | 88.55 | 88.04 | 1,181 |
19 Mar 2024 | 88.50 | 88.63 | 88.19 | 88.42 | 87.91 | 51,996 |
18 Mar 2024 | 88.32 | 88.96 | 88.16 | 88.34 | 87.83 | 3,390 |
15 Mar 2024 | 87.60 | 88.76 | 87.46 | 88.56 | 88.05 | 3,542 |
14 Mar 2024 | 89.41 | 89.41 | 88.31 | 88.45 | 87.94 | 3,854 |
13 Mar 2024 | 88.85 | 89.29 | 88.55 | 89.23 | 88.71 | 4,178 |
12 Mar 2024 | 88.15 | 88.95 | 88.00 | 88.92 | 88.41 | 731 |
11 Mar 2024 | 88.15 | 88.61 | 87.42 | 88.08 | 87.57 | 4,619 |
08 Mar 2024 | 87.79 | 88.50 | 87.57 | 88.32 | 87.80 | 2,234 |
07 Mar 2024 | 87.50 | 88.04 | 87.07 | 88.04 | 87.53 | 1,330 |
06 Mar 2024 | 86.77 | 87.34 | 86.61 | 86.96 | 86.46 | 3,777 |
05 Mar 2024 | 87.20 | 87.28 | 86.51 | 87.01 | 86.51 | 4,672 |
04 Mar 2024 | 86.17 | 87.19 | 86.03 | 87.16 | 86.66 | 1,189 |
01 Mar 2024 | 86.37 | 86.43 | 85.73 | 86.43 | 85.93 | 1,420 |
29 Feb 2024 | 86.88 | 86.97 | 85.94 | 86.58 | 86.08 | 135,987 |
28 Feb 2024 | 86.41 | 86.66 | 86.09 | 86.49 | 85.99 | 625,612 |
27 Feb 2024 | 85.76 | 86.42 | 85.67 | 86.42 | 85.92 | 828 |
26 Feb 2024 | 86.35 | 86.67 | 86.05 | 86.42 | 85.92 | 1,615 |
23 Feb 2024 | 86.19 | 86.79 | 85.86 | 86.20 | 85.70 | 3,120 |
22 Feb 2024 | 85.31 | 85.64 | 84.61 | 85.64 | 85.15 | 70,451 |
21 Feb 2024 | 85.21 | 85.59 | 84.97 | 85.06 | 84.57 | 7,025 |
20 Feb 2024 | 83.85 | 85.10 | 83.84 | 85.00 | 84.50 | 18,178 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 83.57 | 84.19 | 83.32 | 84.00 | 83.51 | 5,261 |
15 Feb 2024 | 84.33 | 84.65 | 83.41 | 83.50 | 83.02 | 2,959 |
14 Feb 2024 | 83.47 | 83.66 | 82.83 | 82.90 | 82.42 | 461,643 |
13 Feb 2024 | 83.86 | 84.14 | 82.82 | 82.96 | 82.48 | 1,554 |
12 Feb 2024 | 83.43 | 83.75 | 82.67 | 83.52 | 83.04 | 1,053 |
09 Feb 2024 | 84.28 | 84.31 | 83.21 | 83.21 | 82.73 | 2,519 |
08 Feb 2024 | 83.65 | 84.14 | 83.49 | 83.95 | 83.46 | 1,368 |
07 Feb 2024 | 84.03 | 84.27 | 83.87 | 84.12 | 83.63 | 2,178 |
06 Feb 2024 | 84.09 | 84.09 | 83.48 | 83.63 | 83.14 | 2,356,246 |
05 Feb 2024 | 84.42 | 85.11 | 83.79 | 84.18 | 83.70 | 4,980 |
02 Feb 2024 | 85.79 | 86.07 | 84.10 | 84.40 | 83.92 | 1,448 |
01 Feb 2024 | 84.20 | 85.71 | 83.85 | 85.66 | 85.17 | 1,212,596 |
31 Jan 2024 | 84.43 | 84.96 | 84.17 | 84.28 | 83.79 | 1,940 |
30 Jan 2024 | 83.64 | 84.51 | 83.56 | 84.51 | 84.02 | 4,338 |
29 Jan 2024 | 82.79 | 83.92 | 82.79 | 83.55 | 83.07 | 6,027 |
26 Jan 2024 | 82.30 | 83.60 | 81.50 | 82.72 | 82.24 | 6,022 |
25 Jan 2024 | 80.04 | 81.00 | 80.04 | 80.97 | 80.51 | 4,768 |
24 Jan 2024 | 80.72 | 80.90 | 80.25 | 80.30 | 79.84 | 5,454 |
23 Jan 2024 | 81.40 | 81.80 | 80.42 | 81.33 | 80.86 | 536,102 |
22 Jan 2024 | 80.33 | 80.43 | 79.70 | 80.28 | 79.82 | 4,365 |
19 Jan 2024 | 80.46 | 80.57 | 80.06 | 80.48 | 80.01 | 3,458 |
19 Jan 2024 | 0.48 Dividend | |||||
18 Jan 2024 | 80.48 | 80.65 | 80.10 | 80.60 | 79.66 | 6,482 |
17 Jan 2024 | 80.43 | 81.13 | 80.09 | 80.77 | 79.82 | 1,167 |
16 Jan 2024 | 81.04 | 81.10 | 80.10 | 80.10 | 79.16 | 1,563 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 81.09 | 81.23 | 80.72 | 80.83 | 79.88 | 2,219 |
11 Jan 2024 | 80.52 | 80.52 | 79.98 | 80.24 | 79.30 | 2,027 |
10 Jan 2024 | 80.91 | 81.15 | 80.50 | 80.53 | 79.59 | 821 |
09 Jan 2024 | 80.40 | 80.46 | 80.04 | 80.27 | 79.33 | 493,894 |
08 Jan 2024 | 80.12 | 80.17 | 79.81 | 79.81 | 78.88 | 579 |
05 Jan 2024 | 80.46 | 80.46 | 79.67 | 79.67 | 78.74 | 3,178 |
04 Jan 2024 | 79.89 | 80.55 | 79.89 | 80.50 | 79.56 | 613 |
03 Jan 2024 | 80.78 | 81.19 | 80.18 | 80.20 | 79.26 | 837,296 |
02 Jan 2024 | 79.54 | 80.66 | 79.48 | 80.40 | 79.46 | 938 |
29 Dec 2023 | 79.29 | 79.73 | 79.14 | 79.46 | 78.53 | 334 |
28 Dec 2023 | 79.44 | 79.47 | 78.95 | 79.11 | 78.18 | 392 |
27 Dec 2023 | 78.83 | 79.18 | 78.58 | 79.18 | 78.25 | 140 |
22 Dec 2023 | 78.31 | 78.71 | 77.98 | 78.45 | 77.53 | 859 |
21 Dec 2023 | 77.62 | 77.95 | 77.00 | 77.31 | 76.41 | 727 |
20 Dec 2023 | 78.17 | 78.28 | 77.84 | 77.84 | 76.93 | 5,790 |
19 Dec 2023 | 77.97 | 78.56 | 77.84 | 78.01 | 77.10 | 196,046 |
18 Dec 2023 | 77.53 | 78.28 | 77.38 | 78.04 | 77.13 | 4,008 |
15 Dec 2023 | 75.60 | 76.91 | 75.50 | 76.65 | 75.75 | 5,401 |
14 Dec 2023 | 79.39 | 79.39 | 76.74 | 76.74 | 75.84 | 2,140,148 |
13 Dec 2023 | 78.25 | 78.90 | 78.06 | 78.88 | 77.96 | 388 |
12 Dec 2023 | 77.88 | 78.09 | 77.54 | 78.03 | 77.12 | 1,139 |
11 Dec 2023 | 77.41 | 77.86 | 77.34 | 77.50 | 76.59 | 4,284 |
08 Dec 2023 | 77.47 | 77.56 | 76.79 | 76.97 | 76.07 | 2,096 |
07 Dec 2023 | 77.60 | 77.93 | 77.24 | 77.87 | 76.96 | 271 |
06 Dec 2023 | 77.68 | 77.86 | 77.14 | 77.37 | 76.46 | 1,633 |
05 Dec 2023 | 79.00 | 79.04 | 77.78 | 77.78 | 76.87 | 7,120 |
04 Dec 2023 | 78.55 | 79.16 | 78.50 | 79.16 | 78.23 | 2,066 |
01 Dec 2023 | 78.83 | 78.94 | 78.50 | 78.67 | 77.75 | 1,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |