Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 80.00 | 80.62 | 79.90 | 80.36 | 80.36 | 30 |
21 May 2024 | 0.5 Dividend | |||||
20 May 2024 | 81.10 | 81.24 | 80.76 | 80.80 | 80.30 | - |
17 May 2024 | 80.08 | 81.10 | 80.02 | 81.10 | 80.60 | - |
16 May 2024 | 80.26 | 80.76 | 80.22 | 80.34 | 79.84 | - |
15 May 2024 | 79.60 | 79.72 | 79.52 | 79.72 | 79.23 | - |
14 May 2024 | 79.46 | 79.76 | 79.40 | 79.40 | 78.91 | - |
13 May 2024 | 79.80 | 79.80 | 79.70 | 79.70 | 79.21 | - |
10 May 2024 | 79.36 | 79.78 | 79.08 | 79.64 | 79.15 | - |
09 May 2024 | 78.72 | 79.12 | 78.72 | 78.96 | 78.47 | - |
08 May 2024 | 78.70 | 79.16 | 78.56 | 79.16 | 78.67 | - |
07 May 2024 | 78.64 | 79.10 | 78.60 | 78.92 | 78.43 | - |
06 May 2024 | 77.24 | 78.72 | 77.24 | 78.12 | 77.64 | - |
03 May 2024 | 78.60 | 78.60 | 76.74 | 77.16 | 76.68 | - |
02 May 2024 | 79.14 | 79.14 | 76.72 | 77.80 | 77.32 | - |
30 Apr 2024 | 78.82 | 78.82 | 78.34 | 78.34 | 77.86 | - |
29 Apr 2024 | 77.98 | 78.86 | 77.98 | 78.72 | 78.23 | - |
26 Apr 2024 | 78.04 | 78.16 | 77.84 | 78.16 | 77.68 | - |
25 Apr 2024 | 78.38 | 78.38 | 77.72 | 77.72 | 77.24 | - |
24 Apr 2024 | 78.20 | 78.54 | 78.18 | 78.54 | 78.05 | - |
23 Apr 2024 | 78.26 | 78.64 | 78.06 | 78.34 | 77.86 | - |
22 Apr 2024 | 78.00 | 78.48 | 78.00 | 78.40 | 77.91 | - |
19 Apr 2024 | 75.54 | 77.96 | 75.54 | 77.96 | 77.48 | 30 |
18 Apr 2024 | 75.16 | 76.20 | 75.16 | 75.82 | 75.35 | 3 |
17 Apr 2024 | 75.60 | 75.70 | 75.20 | 75.20 | 74.73 | - |
16 Apr 2024 | 75.32 | 75.56 | 75.06 | 75.56 | 75.09 | - |
15 Apr 2024 | 75.44 | 75.96 | 75.28 | 75.28 | 74.81 | - |
12 Apr 2024 | 74.26 | 75.54 | 74.26 | 74.98 | 74.52 | - |
11 Apr 2024 | 77.00 | 77.06 | 74.94 | 74.94 | 74.48 | - |
10 Apr 2024 | 76.50 | 77.46 | 76.46 | 76.88 | 76.40 | - |
09 Apr 2024 | 78.00 | 78.00 | 76.32 | 76.32 | 75.85 | - |
08 Apr 2024 | 78.62 | 78.74 | 78.52 | 78.74 | 78.25 | - |
05 Apr 2024 | 77.84 | 78.72 | 77.56 | 78.72 | 78.23 | - |
04 Apr 2024 | 78.48 | 79.00 | 78.48 | 78.54 | 78.05 | - |
03 Apr 2024 | 78.82 | 78.82 | 78.54 | 78.54 | 78.05 | 200 |
02 Apr 2024 | 79.18 | 79.22 | 79.12 | 79.12 | 78.63 | - |
28 Mar 2024 | 78.90 | 79.60 | 78.90 | 79.60 | 79.11 | - |
27 Mar 2024 | 78.50 | 79.10 | 78.50 | 78.60 | 78.11 | - |
26 Mar 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.01 | - |
25 Mar 2024 | 77.50 | 78.40 | 77.50 | 78.40 | 77.91 | - |
22 Mar 2024 | 78.20 | 78.70 | 78.20 | 78.20 | 77.72 | - |
21 Mar 2024 | 77.70 | 78.10 | 77.70 | 77.90 | 77.42 | - |
20 Mar 2024 | 77.40 | 77.90 | 77.40 | 77.50 | 77.02 | - |
19 Mar 2024 | 77.60 | 77.90 | 77.30 | 77.30 | 76.82 | - |
18 Mar 2024 | 77.40 | 77.70 | 77.20 | 77.70 | 77.22 | - |
15 Mar 2024 | 76.60 | 77.20 | 76.60 | 77.20 | 76.72 | - |
14 Mar 2024 | 76.50 | 76.60 | 76.30 | 76.40 | 75.93 | - |
13 Mar 2024 | 75.70 | 76.70 | 75.70 | 76.70 | 76.23 | - |
12 Mar 2024 | 75.80 | 76.00 | 75.70 | 75.80 | 75.33 | - |
11 Mar 2024 | 74.80 | 75.70 | 74.50 | 75.70 | 75.23 | - |
08 Mar 2024 | 74.90 | 75.10 | 74.90 | 74.90 | 74.44 | - |
07 Mar 2024 | 75.00 | 75.50 | 74.90 | 74.90 | 74.44 | - |
06 Mar 2024 | 74.20 | 74.80 | 74.10 | 74.80 | 74.34 | - |
05 Mar 2024 | 73.10 | 74.30 | 73.10 | 74.30 | 73.84 | - |
04 Mar 2024 | 73.80 | 73.80 | 72.80 | 73.00 | 72.55 | - |
01 Mar 2024 | 74.60 | 74.60 | 74.10 | 74.10 | 73.64 | - |
29 Feb 2024 | 74.20 | 74.40 | 73.90 | 74.40 | 73.94 | - |
28 Feb 2024 | 73.90 | 74.40 | 73.90 | 74.20 | 73.74 | - |
27 Feb 2024 | 73.20 | 73.60 | 73.20 | 73.60 | 73.14 | - |
26 Feb 2024 | 74.00 | 74.00 | 73.30 | 73.30 | 72.85 | - |
23 Feb 2024 | 73.40 | 74.10 | 73.40 | 73.90 | 73.44 | - |
22 Feb 2024 | 73.10 | 73.50 | 72.90 | 73.50 | 73.05 | - |
21 Feb 2024 | 72.70 | 73.30 | 72.30 | 72.90 | 72.45 | - |
20 Feb 2024 | 73.90 | 73.90 | 72.90 | 72.90 | 72.45 | - |
20 Feb 2024 | 0.5 Dividend | |||||
19 Feb 2024 | 74.60 | 74.60 | 74.00 | 74.00 | 73.05 | - |
16 Feb 2024 | 74.20 | 74.20 | 73.90 | 73.90 | 72.95 | - |
15 Feb 2024 | 73.40 | 74.20 | 73.30 | 74.20 | 73.24 | - |
14 Feb 2024 | 72.70 | 73.10 | 72.70 | 73.00 | 72.06 | - |
13 Feb 2024 | 72.70 | 72.70 | 72.20 | 72.30 | 71.37 | - |
12 Feb 2024 | 72.30 | 72.80 | 72.30 | 72.80 | 71.86 | - |
09 Feb 2024 | 72.30 | 72.30 | 72.00 | 72.20 | 71.27 | - |
08 Feb 2024 | 73.00 | 73.00 | 71.60 | 71.60 | 70.68 | - |
07 Feb 2024 | 71.30 | 73.20 | 70.80 | 72.50 | 71.56 | - |
06 Feb 2024 | 70.80 | 71.70 | 70.80 | 71.70 | 70.77 | - |
05 Feb 2024 | 70.90 | 71.10 | 70.60 | 70.80 | 69.89 | - |
02 Feb 2024 | 69.70 | 70.90 | 69.70 | 70.80 | 69.89 | - |
01 Feb 2024 | 74.90 | 75.60 | 70.30 | 70.30 | 69.39 | - |
31 Jan 2024 | 79.10 | 79.20 | 78.40 | 78.40 | 77.39 | - |
30 Jan 2024 | 77.90 | 78.50 | 77.60 | 78.50 | 77.49 | - |
29 Jan 2024 | 78.20 | 78.50 | 77.70 | 77.70 | 76.70 | - |
26 Jan 2024 | 77.90 | 78.20 | 77.80 | 78.10 | 77.09 | - |
25 Jan 2024 | 78.10 | 78.30 | 77.90 | 77.90 | 76.89 | - |
24 Jan 2024 | 77.70 | 78.10 | 77.70 | 78.10 | 77.09 | - |
23 Jan 2024 | 77.20 | 78.00 | 76.50 | 77.60 | 76.60 | - |
22 Jan 2024 | 77.20 | 77.80 | 77.20 | 77.40 | 76.40 | - |
19 Jan 2024 | 76.60 | 77.30 | 76.60 | 77.30 | 76.30 | - |
18 Jan 2024 | 75.80 | 76.30 | 75.80 | 76.30 | 75.32 | - |
17 Jan 2024 | 75.50 | 76.50 | 75.30 | 76.00 | 75.02 | - |
16 Jan 2024 | 75.40 | 75.80 | 75.40 | 75.80 | 74.82 | - |
15 Jan 2024 | 75.30 | 75.50 | 75.20 | 75.40 | 74.43 | - |
12 Jan 2024 | 75.10 | 75.20 | 75.00 | 75.20 | 74.23 | - |
11 Jan 2024 | 75.20 | 75.20 | 74.60 | 74.60 | 73.64 | - |
10 Jan 2024 | 73.40 | 74.50 | 73.30 | 74.40 | 73.44 | - |
09 Jan 2024 | 75.40 | 75.40 | 73.90 | 73.90 | 72.95 | - |
08 Jan 2024 | 75.10 | 75.30 | 74.40 | 74.40 | 73.44 | - |
05 Jan 2024 | 75.10 | 75.10 | 74.80 | 75.10 | 74.13 | - |
04 Jan 2024 | 76.00 | 76.00 | 74.90 | 75.60 | 74.62 | - |
03 Jan 2024 | 75.70 | 76.60 | 75.70 | 76.30 | 75.32 | - |
02 Jan 2024 | 74.60 | 75.60 | 74.60 | 75.60 | 74.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |