Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 77.82 | 80.85 | 77.95 | 80.53 | 80.53 | 16,743 |
09 May 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
08 May 2024 | 76.10 | 77.60 | 76.30 | 78.30 | 78.30 | 100,057 |
08 May 2024 | 3.5 Dividend | |||||
07 May 2024 | 77.20 | 79.60 | 74.10 | 78.30 | 74.80 | 10,471 |
03 May 2024 | 76.63 | 76.50 | 75.15 | 75.88 | 72.48 | 16,385 |
02 May 2024 | 75.30 | 75.55 | 75.55 | 75.20 | 71.84 | 27,492 |
01 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 71.65 | - |
30 Apr 2024 | 75.72 | 75.50 | 74.70 | 75.00 | 71.65 | 14,039 |
29 Apr 2024 | 75.30 | 76.55 | 73.25 | 75.00 | 71.65 | 25,255 |
26 Apr 2024 | 71.82 | 73.20 | 70.15 | 72.00 | 68.78 | 87,383 |
25 Apr 2024 | 73.05 | 73.35 | 70.55 | 71.63 | 68.42 | 23,160 |
24 Apr 2024 | 71.63 | 73.15 | 71.80 | 72.88 | 69.62 | 46,338 |
23 Apr 2024 | 70.57 | 71.30 | 70.40 | 70.57 | 67.42 | 58,797 |
22 Apr 2024 | 70.30 | 70.85 | 70.10 | 70.30 | 67.16 | 776,389 |
19 Apr 2024 | 69.93 | 70.40 | 66.10 | 69.53 | 66.42 | 184,774 |
18 Apr 2024 | 70.05 | 72.35 | 69.95 | 71.25 | 68.07 | 178,989 |
17 Apr 2024 | 78.63 | 79.25 | 66.45 | 69.05 | 65.96 | 80,349 |
16 Apr 2024 | 78.20 | 79.05 | 77.70 | 78.68 | 75.16 | 17,016 |
15 Apr 2024 | 80.25 | 81.40 | 79.15 | 80.30 | 76.71 | 14,401 |
12 Apr 2024 | 80.68 | 81.25 | 79.43 | 79.53 | 75.97 | 19,759 |
11 Apr 2024 | 80.53 | 80.55 | 78.55 | 80.10 | 76.52 | 370,846 |
10 Apr 2024 | 79.93 | 82.60 | 79.80 | 80.78 | 77.16 | 56,658 |
09 Apr 2024 | 77.68 | 79.70 | 77.00 | 79.35 | 75.80 | 59,622 |
08 Apr 2024 | 76.88 | 79.60 | 76.90 | 77.53 | 74.06 | 136,068 |
05 Apr 2024 | 84.25 | 84.00 | 72.70 | 77.53 | 74.06 | 157,331 |
04 Apr 2024 | 93.10 | 93.60 | 86.00 | 87.82 | 83.90 | 29,704 |
03 Apr 2024 | 93.88 | 93.85 | 92.05 | 92.93 | 88.77 | 53,259 |
02 Apr 2024 | 94.25 | 94.15 | 93.25 | 94.25 | 90.04 | 14,219 |
28 Mar 2024 | 95.53 | 95.85 | 93.75 | 95.38 | 91.11 | 23,833 |
27 Mar 2024 | 94.63 | 96.25 | 94.65 | 95.38 | 91.11 | 10,404 |
26 Mar 2024 | 94.68 | 94.95 | 93.40 | 94.68 | 90.44 | 12,743 |
25 Mar 2024 | 94.72 | 94.75 | 93.40 | 94.72 | 90.49 | 39,915 |
22 Mar 2024 | 95.75 | 97.55 | 94.55 | 95.63 | 91.35 | 311,256 |
21 Mar 2024 | 95.45 | 96.20 | 92.90 | 95.45 | 91.18 | 9,899 |
20 Mar 2024 | 93.45 | 93.45 | 92.60 | 93.45 | 89.27 | 18,795 |
19 Mar 2024 | 94.30 | 94.45 | 92.60 | 92.68 | 88.53 | 8,713 |
18 Mar 2024 | 93.78 | 94.90 | 92.55 | 93.78 | 89.58 | 238,931 |
15 Mar 2024 | 94.78 | 95.35 | 93.69 | 94.78 | 90.54 | 21,447 |
14 Mar 2024 | 95.20 | 95.60 | 93.60 | 95.20 | 90.94 | 83,534 |
13 Mar 2024 | 94.20 | 95.40 | 92.75 | 94.20 | 89.99 | 806,883 |
12 Mar 2024 | 92.00 | 94.50 | 91.60 | 93.78 | 89.58 | 51,810 |
11 Mar 2024 | 90.35 | 91.85 | 90.70 | 90.88 | 86.81 | 43,790 |
08 Mar 2024 | 88.82 | 91.60 | 88.90 | 90.20 | 86.17 | 27,034 |
07 Mar 2024 | 87.30 | 89.20 | 86.80 | 88.40 | 84.45 | 17,756 |
06 Mar 2024 | 86.20 | 87.85 | 86.45 | 87.72 | 83.80 | 18,191 |
05 Mar 2024 | 85.57 | 85.75 | 84.60 | 84.93 | 81.13 | 23,094 |
04 Mar 2024 | 88.72 | 88.00 | 85.75 | 87.05 | 83.16 | 29,290 |
01 Mar 2024 | 88.05 | 89.15 | 88.05 | 88.20 | 84.26 | 41,702 |
29 Feb 2024 | 87.68 | 89.05 | 86.85 | 87.68 | 83.76 | 32,558 |
28 Feb 2024 | 87.63 | 88.10 | 86.50 | 87.63 | 83.71 | 21,366 |
27 Feb 2024 | 85.82 | 87.19 | 85.55 | 85.78 | 81.94 | 9,736 |
26 Feb 2024 | 85.57 | 85.85 | 84.50 | 85.20 | 81.39 | 7,804 |
23 Feb 2024 | 85.30 | 85.40 | 83.90 | 84.15 | 80.39 | 12,678 |
22 Feb 2024 | 84.82 | 85.60 | 84.10 | 84.82 | 81.03 | 19,906 |
21 Feb 2024 | 84.05 | 85.00 | 83.20 | 83.93 | 80.17 | 22,293 |
20 Feb 2024 | 84.20 | 84.50 | 83.25 | 84.20 | 80.44 | 15,181 |
19 Feb 2024 | 86.63 | 86.90 | 84.10 | 85.05 | 81.25 | 57,278 |
16 Feb 2024 | 83.72 | 86.89 | 83.70 | 85.30 | 81.49 | 87,840 |
15 Feb 2024 | 78.25 | 83.65 | 77.85 | 83.30 | 79.58 | 96,906 |
14 Feb 2024 | 76.20 | 77.75 | 75.80 | 77.57 | 74.11 | 20,781 |
13 Feb 2024 | 78.53 | 78.45 | 75.70 | 76.57 | 73.15 | 21,857 |
12 Feb 2024 | 76.88 | 78.28 | 76.70 | 76.88 | 73.44 | 27,152 |
09 Feb 2024 | 78.35 | 77.95 | 76.80 | 76.72 | 73.30 | 13,581 |
08 Feb 2024 | 78.15 | 77.95 | 76.95 | 78.05 | 74.56 | 18,896 |
07 Feb 2024 | 77.82 | 78.65 | 77.50 | 78.30 | 74.80 | 13,208 |
06 Feb 2024 | 76.53 | 77.90 | 76.60 | 76.82 | 73.39 | 41,027 |
05 Feb 2024 | 77.88 | 78.75 | 76.00 | 77.57 | 74.11 | 27,604 |
02 Feb 2024 | 79.57 | 79.14 | 77.19 | 78.05 | 74.56 | 97,920 |
01 Feb 2024 | 78.63 | 80.00 | 77.80 | 80.00 | 76.42 | 8,640 |
31 Jan 2024 | 77.88 | 79.65 | 77.94 | 79.45 | 75.90 | 19,227 |
30 Jan 2024 | 78.00 | 79.00 | 77.76 | 78.00 | 74.51 | 9,949 |
29 Jan 2024 | 77.30 | 77.90 | 76.20 | 77.30 | 73.84 | 133,604 |
26 Jan 2024 | 78.93 | 78.60 | 76.90 | 76.82 | 73.39 | 32,822 |
25 Jan 2024 | 78.57 | 79.40 | 78.30 | 78.10 | 74.61 | 52,936 |
24 Jan 2024 | 79.25 | 79.25 | 78.30 | 77.88 | 74.39 | 5,334 |
23 Jan 2024 | 78.40 | 78.90 | 77.80 | 78.00 | 74.51 | 22,677 |
22 Jan 2024 | 76.20 | 77.95 | 76.20 | 76.88 | 73.44 | 60,865 |
19 Jan 2024 | 78.00 | 78.65 | 75.60 | 76.53 | 73.10 | 23,215 |
18 Jan 2024 | 76.82 | 78.55 | 76.61 | 78.10 | 74.61 | 18,232 |
17 Jan 2024 | 77.63 | 77.75 | 75.32 | 75.93 | 72.53 | 7,148 |
16 Jan 2024 | 79.45 | 80.15 | 78.60 | 79.53 | 75.97 | 813,810 |
15 Jan 2024 | 80.63 | 80.46 | 78.70 | 80.05 | 76.47 | 7,723 |
12 Jan 2024 | 78.30 | 80.80 | 78.20 | 80.10 | 76.52 | 53,643 |
11 Jan 2024 | 79.35 | 79.60 | 78.26 | 79.35 | 75.80 | 22,237 |
10 Jan 2024 | 78.57 | 78.85 | 78.35 | 78.30 | 74.80 | 30,224 |
09 Jan 2024 | 80.68 | 80.80 | 78.55 | 79.15 | 75.61 | 46,059 |
08 Jan 2024 | 77.53 | 80.35 | 77.25 | 79.20 | 75.66 | 15,884 |
05 Jan 2024 | 79.15 | 78.85 | 76.90 | 78.10 | 74.61 | 18,999 |
04 Jan 2024 | 78.20 | 79.15 | 77.85 | 78.10 | 74.61 | 57,300 |
03 Jan 2024 | 80.78 | 80.65 | 77.75 | 79.15 | 75.61 | 12,783 |
02 Jan 2024 | 81.57 | 82.25 | 79.55 | 80.20 | 76.62 | 17,195 |
29 Dec 2023 | 81.30 | 81.70 | 80.85 | 81.35 | 77.71 | 7,480 |
28 Dec 2023 | 82.05 | 82.00 | 80.15 | 80.35 | 76.76 | 16,948 |
27 Dec 2023 | 81.78 | 82.25 | 80.05 | 80.25 | 76.66 | 11,200 |
22 Dec 2023 | 80.93 | 81.60 | 80.40 | 80.93 | 77.31 | 15,595 |
21 Dec 2023 | 80.15 | 81.65 | 80.10 | 81.15 | 77.52 | 60,501 |
20 Dec 2023 | 81.15 | 81.85 | 80.75 | 81.15 | 77.52 | 36,239 |
19 Dec 2023 | 78.53 | 80.00 | 77.60 | 79.35 | 75.80 | 29,308 |
18 Dec 2023 | 77.30 | 78.40 | 76.55 | 77.30 | 73.84 | 36,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |