Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 83.09 | 83.40 | 81.60 | 83.01 | 83.01 | 42,477 |
25 Apr 2024 | 81.96 | 82.34 | 80.84 | 81.94 | 81.94 | 119,563 |
24 Apr 2024 | 81.64 | 82.52 | 81.42 | 81.68 | 81.68 | 136,257 |
23 Apr 2024 | 82.40 | 82.44 | 81.20 | 82.25 | 82.25 | 136,060 |
22 Apr 2024 | 82.66 | 82.86 | 82.24 | 82.66 | 82.66 | 200,636 |
19 Apr 2024 | 81.37 | 82.15 | 81.22 | 81.35 | 81.35 | 30,149 |
18 Apr 2024 | 81.57 | 82.01 | 81.14 | 81.60 | 81.60 | 69,284 |
17 Apr 2024 | 81.39 | 81.92 | 80.82 | 81.68 | 81.68 | 71,516 |
16 Apr 2024 | 80.77 | 81.98 | 80.48 | 81.02 | 81.02 | 194,886 |
15 Apr 2024 | 81.74 | 81.72 | 80.36 | 81.39 | 81.39 | 72,472 |
12 Apr 2024 | 82.35 | 82.72 | 81.58 | 82.23 | 82.23 | 53,924 |
11 Apr 2024 | 83.09 | 83.22 | 82.01 | 83.11 | 83.11 | 40,382 |
10 Apr 2024 | 83.46 | 84.04 | 82.54 | 83.42 | 83.42 | 50,471 |
09 Apr 2024 | 83.28 | 83.72 | 82.92 | 83.30 | 83.30 | 44,636 |
08 Apr 2024 | 83.89 | 84.52 | 82.80 | 83.81 | 83.81 | 134,962 |
05 Apr 2024 | 83.03 | 84.04 | 83.00 | 83.69 | 83.69 | 63,341 |
04 Apr 2024 | 84.92 | 85.32 | 83.76 | 83.87 | 83.87 | 88,630 |
03 Apr 2024 | 83.42 | 84.68 | 83.48 | 83.71 | 83.71 | 1,543,313 |
02 Apr 2024 | 84.36 | 88.04 | 83.04 | 83.13 | 83.13 | 125,084 |
02 Apr 2024 | 3.2 Dividend | |||||
02 Apr 2024 | 38.057693:37.057693 Stock split | |||||
28 Mar 2024 | 87.55 | 87.60 | 86.82 | 87.55 | 84.35 | 116,343 |
27 Mar 2024 | 86.35 | 87.66 | 86.02 | 86.55 | 83.39 | 42,432 |
26 Mar 2024 | 87.05 | 87.00 | 86.06 | 86.95 | 83.77 | 27,179 |
25 Mar 2024 | 87.35 | 87.48 | 86.48 | 87.55 | 84.35 | 32,962 |
22 Mar 2024 | 87.45 | 87.74 | 86.96 | 87.35 | 84.16 | 252,902 |
21 Mar 2024 | 86.65 | 87.78 | 85.32 | 86.65 | 83.48 | 188,050 |
20 Mar 2024 | 85.20 | 86.54 | 85.18 | 85.80 | 82.66 | 51,816 |
19 Mar 2024 | 84.80 | 85.42 | 84.58 | 85.00 | 81.89 | 67,069 |
18 Mar 2024 | 85.00 | 85.50 | 84.52 | 84.80 | 81.70 | 144,047 |
15 Mar 2024 | 85.10 | 85.14 | 84.34 | 85.20 | 82.09 | 108,844 |
14 Mar 2024 | 87.75 | 88.02 | 85.00 | 85.20 | 82.09 | 214,181 |
13 Mar 2024 | 87.85 | 88.54 | 87.12 | 88.20 | 84.98 | 131,711 |
12 Mar 2024 | 87.35 | 87.92 | 86.56 | 87.45 | 84.25 | 31,122 |
11 Mar 2024 | 86.95 | 87.80 | 86.46 | 86.85 | 83.68 | 175,958 |
08 Mar 2024 | 86.95 | 87.36 | 86.24 | 86.85 | 83.68 | 56,810 |
07 Mar 2024 | 86.95 | 87.74 | 86.36 | 86.95 | 83.77 | 83,108 |
06 Mar 2024 | 86.35 | 87.20 | 85.88 | 86.35 | 83.19 | 55,761 |
05 Mar 2024 | 84.30 | 86.60 | 83.68 | 85.90 | 82.76 | 140,189 |
04 Mar 2024 | 84.60 | 84.86 | 84.02 | 84.70 | 81.60 | 16,378 |
01 Mar 2024 | 84.80 | 84.98 | 84.28 | 84.90 | 81.80 | 155,054 |
29 Feb 2024 | 84.40 | 85.00 | 83.58 | 84.40 | 81.32 | 140,004 |
28 Feb 2024 | 84.20 | 84.42 | 82.00 | 84.20 | 81.12 | 125,934 |
27 Feb 2024 | 84.40 | 85.07 | 83.82 | 84.50 | 81.41 | 20,466 |
26 Feb 2024 | 85.50 | 85.72 | 84.24 | 84.40 | 81.32 | 122,957 |
23 Feb 2024 | 85.40 | 85.94 | 85.18 | 85.50 | 82.37 | 120,274 |
22 Feb 2024 | 84.80 | 85.84 | 84.64 | 85.10 | 81.99 | 87,255 |
21 Feb 2024 | 84.70 | 85.00 | 84.26 | 84.90 | 81.80 | 125,068 |
20 Feb 2024 | 84.60 | 85.18 | 84.48 | 84.50 | 81.41 | 46,681 |
19 Feb 2024 | 84.50 | 84.80 | 83.90 | 84.50 | 81.41 | 133,480 |
16 Feb 2024 | 83.65 | 84.67 | 82.96 | 83.65 | 80.59 | 21,856 |
15 Feb 2024 | 83.85 | 84.00 | 83.46 | 83.85 | 80.79 | 76,164 |
14 Feb 2024 | 82.95 | 83.58 | 82.40 | 82.85 | 79.82 | 78,295 |
13 Feb 2024 | 82.75 | 83.36 | 82.33 | 82.75 | 79.73 | 147,188 |
12 Feb 2024 | 83.55 | 84.02 | 81.86 | 83.55 | 80.50 | 49,119 |
09 Feb 2024 | 83.15 | 83.10 | 81.72 | 81.70 | 78.71 | 60,426 |
08 Feb 2024 | 82.55 | 83.14 | 81.80 | 82.35 | 79.34 | 70,811 |
07 Feb 2024 | 82.45 | 82.58 | 81.76 | 82.25 | 79.24 | 75,242 |
06 Feb 2024 | 81.00 | 82.18 | 80.26 | 81.10 | 78.14 | 97,998 |
05 Feb 2024 | 79.75 | 80.82 | 79.84 | 80.30 | 77.36 | 38,930 |
02 Feb 2024 | 80.80 | 81.09 | 80.18 | 80.90 | 77.94 | 35,490 |
01 Feb 2024 | 80.00 | 80.64 | 79.68 | 80.20 | 77.27 | 36,645 |
31 Jan 2024 | 80.40 | 81.02 | 79.90 | 80.40 | 77.46 | 83,856 |
30 Jan 2024 | 80.40 | 81.00 | 79.30 | 80.40 | 77.46 | 42,061 |
29 Jan 2024 | 81.70 | 82.36 | 78.00 | 80.40 | 77.46 | 261,809 |
26 Jan 2024 | 77.10 | 82.84 | 78.96 | 82.75 | 79.73 | 185,094 |
25 Jan 2024 | 75.35 | 75.58 | 74.62 | 75.35 | 72.60 | 191,609 |
24 Jan 2024 | 75.55 | 76.00 | 74.62 | 75.65 | 72.88 | 165,101 |
23 Jan 2024 | 74.65 | 75.95 | 73.44 | 76.10 | 73.32 | 136,949 |
22 Jan 2024 | 73.50 | 74.24 | 73.46 | 73.50 | 70.81 | 44,145 |
19 Jan 2024 | 73.50 | 73.54 | 73.04 | 73.60 | 70.91 | 45,705 |
18 Jan 2024 | 72.70 | 73.30 | 72.26 | 72.60 | 69.95 | 40,057 |
17 Jan 2024 | 72.60 | 73.02 | 72.34 | 72.90 | 70.24 | 88,078 |
16 Jan 2024 | 72.80 | 73.56 | 72.34 | 72.90 | 70.24 | 170,291 |
15 Jan 2024 | 73.58 | 73.86 | 73.10 | 73.30 | 70.62 | 227,085 |
12 Jan 2024 | 73.00 | 73.92 | 72.92 | 73.10 | 70.43 | 59,917 |
11 Jan 2024 | 72.30 | 73.10 | 71.90 | 72.40 | 69.75 | 110,614 |
10 Jan 2024 | 71.05 | 70.78 | 69.62 | 70.65 | 68.07 | 67,433 |
09 Jan 2024 | 72.10 | 72.42 | 71.22 | 72.10 | 69.46 | 321,193 |
08 Jan 2024 | 74.25 | 74.32 | 70.04 | 71.65 | 69.03 | 134,621 |
05 Jan 2024 | 74.75 | 75.18 | 73.58 | 73.80 | 71.10 | 47,013 |
04 Jan 2024 | 72.90 | 75.38 | 72.90 | 75.25 | 72.50 | 47,048 |
03 Jan 2024 | 72.60 | 73.14 | 72.20 | 72.40 | 69.75 | 102,620 |
02 Jan 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 69.95 | - |
29 Dec 2023 | 72.20 | 72.64 | 72.10 | 72.60 | 69.95 | 17,753 |
28 Dec 2023 | 72.10 | 72.62 | 72.00 | 72.30 | 69.66 | 17,800 |
27 Dec 2023 | 72.10 | 72.68 | 71.72 | 72.20 | 69.56 | 104,606 |
22 Dec 2023 | 72.80 | 73.42 | 72.18 | 72.70 | 70.04 | 34,891 |
21 Dec 2023 | 73.20 | 73.26 | 72.36 | 73.20 | 70.52 | 38,757 |
20 Dec 2023 | 72.60 | 73.78 | 72.22 | 73.20 | 70.52 | 88,132 |
19 Dec 2023 | 72.90 | 73.59 | 72.90 | 73.00 | 70.33 | 46,287 |
18 Dec 2023 | 72.90 | 73.72 | 72.48 | 73.00 | 70.33 | 156,205 |
15 Dec 2023 | 73.90 | 74.24 | 72.98 | 73.00 | 70.33 | 218,844 |
14 Dec 2023 | 73.80 | 74.60 | 73.88 | 74.05 | 71.34 | 174,791 |
13 Dec 2023 | 73.50 | 73.88 | 73.08 | 73.30 | 70.62 | 71,411 |
12 Dec 2023 | 73.60 | 73.66 | 73.26 | 73.50 | 70.81 | 88,999 |
11 Dec 2023 | 73.10 | 73.68 | 73.18 | 73.30 | 70.62 | 82,392 |
08 Dec 2023 | 73.30 | 73.84 | 73.10 | 73.60 | 70.91 | 86,683 |
07 Dec 2023 | 74.25 | 74.50 | 73.38 | 74.15 | 71.44 | 135,772 |
06 Dec 2023 | 73.70 | 74.54 | 73.06 | 74.15 | 71.44 | 54,759 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |