Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 77.82 | 80.85 | 77.95 | 80.33 | 80.33 | 16,743 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 76.10 | 77.60 | 76.30 | 77.20 | 77.20 | 100,057 |
08 May 2024 | 3.5 Dividend | |||||
07 May 2024 | 77.20 | 79.60 | 74.10 | 79.00 | 75.50 | 10,471 |
03 May 2024 | 76.63 | 76.50 | 75.15 | 75.88 | 72.51 | 16,385 |
02 May 2024 | 75.30 | 76.45 | 74.65 | 76.20 | 72.82 | 27,356 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 75.72 | 75.50 | 74.70 | 75.09 | 71.77 | 14,039 |
29 Apr 2024 | 75.30 | 76.55 | 73.25 | 75.26 | 71.93 | 25,255 |
26 Apr 2024 | 71.82 | 73.20 | 70.15 | 71.77 | 68.59 | 87,383 |
25 Apr 2024 | 73.05 | 73.35 | 70.55 | 71.67 | 68.49 | 23,160 |
24 Apr 2024 | 71.63 | 73.15 | 71.80 | 72.65 | 69.43 | 46,338 |
23 Apr 2024 | 70.57 | 71.30 | 70.40 | 71.30 | 68.14 | 58,797 |
22 Apr 2024 | 70.30 | 70.85 | 70.10 | 70.47 | 67.35 | 776,389 |
19 Apr 2024 | 69.93 | 70.40 | 66.10 | 70.02 | 66.92 | 184,774 |
18 Apr 2024 | 70.05 | 72.35 | 69.95 | 71.05 | 67.90 | 178,989 |
17 Apr 2024 | 78.63 | 79.25 | 66.45 | 69.16 | 66.10 | 80,349 |
16 Apr 2024 | 78.20 | 79.05 | 77.70 | 78.50 | 75.02 | 17,016 |
15 Apr 2024 | 80.25 | 81.40 | 79.15 | 79.35 | 75.83 | 14,401 |
12 Apr 2024 | 80.68 | 81.25 | 79.43 | 79.45 | 75.93 | 19,759 |
11 Apr 2024 | 80.53 | 80.55 | 78.55 | 80.02 | 76.47 | 370,846 |
10 Apr 2024 | 79.93 | 82.60 | 79.80 | 80.19 | 76.64 | 56,658 |
09 Apr 2024 | 77.68 | 79.70 | 77.00 | 78.78 | 75.29 | 59,622 |
08 Apr 2024 | 76.88 | 79.60 | 76.90 | 79.00 | 75.50 | 136,068 |
05 Apr 2024 | 84.25 | 84.00 | 72.70 | 77.69 | 74.25 | 157,331 |
04 Apr 2024 | 93.10 | 93.60 | 86.00 | 90.83 | 86.81 | 29,704 |
03 Apr 2024 | 93.88 | 93.85 | 92.05 | 92.31 | 88.22 | 53,259 |
02 Apr 2024 | 94.25 | 94.15 | 93.25 | 93.56 | 89.41 | 14,219 |
28 Mar 2024 | 95.53 | 95.85 | 93.75 | 94.14 | 89.97 | 23,833 |
27 Mar 2024 | 94.63 | 96.25 | 94.65 | 95.35 | 91.13 | 10,404 |
26 Mar 2024 | 94.68 | 94.95 | 93.40 | 93.91 | 89.75 | 12,743 |
25 Mar 2024 | 94.72 | 94.75 | 93.40 | 94.10 | 89.93 | 39,915 |
22 Mar 2024 | 95.75 | 97.55 | 94.55 | 95.21 | 90.99 | 311,256 |
21 Mar 2024 | 95.45 | 96.20 | 92.90 | 96.14 | 91.88 | 9,899 |
20 Mar 2024 | 93.45 | 93.45 | 92.60 | 93.18 | 89.05 | 18,795 |
19 Mar 2024 | 94.30 | 94.45 | 92.60 | 93.99 | 89.82 | 8,713 |
18 Mar 2024 | 93.78 | 94.90 | 92.55 | 94.00 | 89.84 | 238,931 |
15 Mar 2024 | 94.78 | 95.35 | 93.71 | 93.71 | 89.55 | 14,673 |
14 Mar 2024 | 95.20 | 95.60 | 93.60 | 94.74 | 90.54 | 83,534 |
13 Mar 2024 | 94.20 | 95.40 | 92.75 | 95.10 | 90.88 | 806,883 |
12 Mar 2024 | 92.00 | 94.50 | 91.60 | 92.00 | 87.92 | 19,386 |
11 Mar 2024 | 90.35 | 91.85 | 90.70 | 91.09 | 87.06 | 43,790 |
08 Mar 2024 | 88.82 | 91.60 | 88.90 | 89.91 | 85.93 | 6,832 |
07 Mar 2024 | 87.30 | 89.20 | 86.80 | 88.54 | 84.62 | 17,756 |
06 Mar 2024 | 86.20 | 87.85 | 86.45 | 87.29 | 83.42 | 18,191 |
05 Mar 2024 | 85.57 | 85.75 | 84.60 | 85.43 | 81.65 | 23,094 |
04 Mar 2024 | 88.72 | 88.00 | 85.75 | 87.23 | 83.36 | 29,290 |
01 Mar 2024 | 88.05 | 89.15 | 88.05 | 88.73 | 84.80 | 41,702 |
29 Feb 2024 | 87.68 | 89.05 | 86.85 | 88.13 | 84.22 | 32,558 |
28 Feb 2024 | 87.63 | 88.10 | 86.50 | 87.23 | 83.36 | 21,366 |
27 Feb 2024 | 85.82 | 87.19 | 85.55 | 86.40 | 82.58 | 9,736 |
26 Feb 2024 | 85.57 | 85.85 | 84.50 | 85.50 | 81.71 | 7,804 |
23 Feb 2024 | 85.30 | 85.40 | 83.90 | 84.38 | 80.64 | 12,678 |
22 Feb 2024 | 84.82 | 85.60 | 84.10 | 85.04 | 81.27 | 19,906 |
21 Feb 2024 | 84.05 | 85.00 | 83.20 | 84.56 | 80.82 | 22,293 |
20 Feb 2024 | 84.20 | 84.50 | 83.25 | 83.63 | 79.93 | 15,181 |
19 Feb 2024 | 86.63 | 86.90 | 84.10 | 84.85 | 81.09 | 57,278 |
16 Feb 2024 | 83.72 | 86.89 | 83.70 | 85.09 | 81.32 | 87,840 |
15 Feb 2024 | 78.25 | 83.65 | 77.85 | 82.69 | 79.03 | 96,906 |
14 Feb 2024 | 76.20 | 77.75 | 75.80 | 77.54 | 74.11 | 20,781 |
13 Feb 2024 | 78.53 | 78.45 | 75.70 | 77.63 | 74.19 | 21,857 |
12 Feb 2024 | 76.88 | 78.28 | 76.70 | 77.68 | 74.24 | 27,152 |
09 Feb 2024 | 78.35 | 77.95 | 76.80 | 77.34 | 73.91 | 13,581 |
08 Feb 2024 | 78.15 | 77.95 | 76.95 | 77.89 | 74.44 | 18,896 |
07 Feb 2024 | 77.82 | 78.65 | 77.50 | 77.69 | 74.25 | 6,566 |
06 Feb 2024 | 76.53 | 77.90 | 76.60 | 77.34 | 73.92 | 41,027 |
05 Feb 2024 | 77.88 | 78.75 | 76.00 | 76.23 | 72.85 | 27,604 |
02 Feb 2024 | 79.57 | 79.05 | 78.39 | 78.39 | 74.92 | 95,372 |
01 Feb 2024 | 78.63 | 80.00 | 77.80 | 80.00 | 76.46 | 4,410 |
31 Jan 2024 | 77.88 | 79.65 | 77.94 | 78.91 | 75.42 | 19,227 |
30 Jan 2024 | 78.00 | 79.00 | 77.76 | 78.08 | 74.62 | 9,949 |
29 Jan 2024 | 77.30 | 77.90 | 76.20 | 77.89 | 74.44 | 133,604 |
26 Jan 2024 | 78.93 | 78.60 | 76.90 | 77.25 | 73.82 | 32,822 |
25 Jan 2024 | 78.57 | 79.40 | 78.30 | 79.34 | 75.83 | 52,936 |
24 Jan 2024 | 79.25 | 79.25 | 78.30 | 78.43 | 74.96 | 5,334 |
23 Jan 2024 | 78.40 | 78.90 | 77.80 | 78.08 | 74.62 | 22,677 |
22 Jan 2024 | 76.20 | 77.95 | 76.20 | 77.46 | 74.03 | 60,865 |
19 Jan 2024 | 78.00 | 78.65 | 75.60 | 77.53 | 74.10 | 23,215 |
18 Jan 2024 | 76.82 | 78.55 | 76.61 | 78.09 | 74.63 | 18,232 |
17 Jan 2024 | 77.63 | 77.75 | 75.32 | 77.17 | 73.75 | 7,148 |
16 Jan 2024 | 79.45 | 80.15 | 78.60 | 79.46 | 75.94 | 813,810 |
15 Jan 2024 | 80.63 | 80.46 | 78.70 | 78.86 | 75.37 | 7,723 |
12 Jan 2024 | 78.30 | 80.80 | 78.20 | 79.33 | 75.81 | 53,643 |
11 Jan 2024 | 79.35 | 79.60 | 78.26 | 78.70 | 75.22 | 22,237 |
10 Jan 2024 | 78.57 | 78.85 | 78.35 | 78.56 | 75.08 | 30,224 |
09 Jan 2024 | 80.68 | 80.80 | 78.55 | 79.50 | 75.98 | 46,059 |
08 Jan 2024 | 77.53 | 80.35 | 77.25 | 78.48 | 75.00 | 15,884 |
05 Jan 2024 | 79.15 | 78.85 | 76.90 | 77.31 | 73.88 | 18,999 |
04 Jan 2024 | 78.20 | 79.15 | 77.85 | 78.65 | 75.17 | 57,300 |
03 Jan 2024 | 80.78 | 80.65 | 77.75 | 79.82 | 76.28 | 12,783 |
02 Jan 2024 | 81.57 | 82.25 | 79.55 | 80.84 | 77.25 | 17,195 |
29 Dec 2023 | 81.30 | 81.70 | 80.85 | 81.09 | 77.50 | 7,480 |
28 Dec 2023 | 82.05 | 82.00 | 80.15 | 80.87 | 77.29 | 16,948 |
27 Dec 2023 | 81.78 | 82.25 | 80.05 | 80.06 | 76.51 | 11,124 |
22 Dec 2023 | 80.93 | 81.60 | 80.40 | 80.86 | 77.28 | 15,595 |
21 Dec 2023 | 80.15 | 81.65 | 80.10 | 81.40 | 77.79 | 60,501 |
20 Dec 2023 | 81.15 | 81.85 | 80.75 | 81.00 | 77.41 | 36,239 |
19 Dec 2023 | 78.53 | 80.00 | 77.60 | 79.67 | 76.14 | 29,308 |
18 Dec 2023 | 77.30 | 78.40 | 76.55 | 78.13 | 74.67 | 36,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |