Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 79.20 | 81.80 | 78.07 | 80.80 | 80.80 | 722,922 |
30 May 2024 | 80.00 | 81.80 | 78.66 | 80.80 | 80.80 | 401,165 |
29 May 2024 | 80.00 | 80.00 | 77.22 | 78.70 | 78.70 | 318,693 |
28 May 2024 | 79.60 | 81.70 | 77.35 | 78.80 | 78.80 | 392,573 |
24 May 2024 | 77.00 | 79.54 | 76.70 | 79.30 | 79.30 | 307,566 |
23 May 2024 | 79.60 | 79.60 | 77.40 | 77.40 | 77.40 | 343,611 |
22 May 2024 | 79.80 | 80.50 | 78.20 | 78.40 | 78.40 | 259,520 |
21 May 2024 | 82.50 | 82.50 | 80.00 | 80.00 | 80.00 | 274,182 |
20 May 2024 | 80.50 | 82.50 | 79.14 | 81.00 | 81.00 | 832,591 |
17 May 2024 | 81.60 | 82.40 | 79.30 | 79.30 | 79.30 | 1,466,704 |
16 May 2024 | 80.40 | 82.00 | 79.70 | 82.00 | 82.00 | 1,738,552 |
15 May 2024 | 78.20 | 80.70 | 78.00 | 80.60 | 80.60 | 1,123,308 |
14 May 2024 | 82.00 | 82.00 | 78.20 | 78.80 | 78.80 | 3,774,536 |
13 May 2024 | 82.00 | 82.00 | 77.20 | 80.40 | 80.40 | 722,379 |
10 May 2024 | 79.80 | 80.80 | 77.00 | 79.60 | 79.60 | 1,029,005 |
09 May 2024 | 83.00 | 83.00 | 76.40 | 77.40 | 77.40 | 1,185,507 |
09 May 2024 | 4.46 Dividend | |||||
08 May 2024 | 79.80 | 85.00 | 79.80 | 85.00 | 80.54 | 995,214 |
07 May 2024 | 80.80 | 83.00 | 79.03 | 80.00 | 75.80 | 1,513,632 |
03 May 2024 | 81.00 | 83.40 | 78.95 | 80.40 | 76.18 | 1,432,954 |
02 May 2024 | 75.00 | 83.02 | 75.00 | 81.00 | 76.75 | 2,845,512 |
01 May 2024 | 73.40 | 76.80 | 73.30 | 74.30 | 70.40 | 429,592 |
30 Apr 2024 | 75.30 | 76.80 | 73.10 | 73.60 | 69.74 | 529,717 |
29 Apr 2024 | 70.00 | 75.50 | 70.00 | 75.50 | 71.54 | 808,540 |
26 Apr 2024 | 70.60 | 71.50 | 69.00 | 71.50 | 67.75 | 484,380 |
25 Apr 2024 | 71.90 | 72.90 | 68.79 | 69.20 | 65.57 | 655,486 |
24 Apr 2024 | 71.60 | 71.80 | 68.40 | 68.40 | 64.81 | 442,537 |
23 Apr 2024 | 71.00 | 71.94 | 69.20 | 70.20 | 66.52 | 349,294 |
22 Apr 2024 | 68.80 | 70.90 | 68.50 | 68.90 | 65.28 | 599,015 |
19 Apr 2024 | 70.20 | 70.50 | 68.70 | 69.00 | 65.38 | 307,729 |
18 Apr 2024 | 68.60 | 70.40 | 67.80 | 70.00 | 66.33 | 559,335 |
17 Apr 2024 | 68.30 | 68.50 | 67.50 | 68.10 | 64.53 | 518,933 |
16 Apr 2024 | 71.10 | 71.10 | 68.50 | 68.90 | 65.28 | 703,159 |
15 Apr 2024 | 71.80 | 73.90 | 70.50 | 71.30 | 67.56 | 251,377 |
12 Apr 2024 | 71.10 | 71.90 | 69.60 | 70.50 | 66.80 | 862,727 |
11 Apr 2024 | 70.10 | 73.00 | 70.00 | 71.00 | 67.27 | 357,898 |
10 Apr 2024 | 71.70 | 74.00 | 70.00 | 71.00 | 67.27 | 473,792 |
09 Apr 2024 | 74.50 | 75.00 | 72.40 | 72.50 | 68.70 | 487,244 |
08 Apr 2024 | 73.00 | 74.80 | 72.10 | 74.20 | 70.31 | 497,211 |
05 Apr 2024 | 73.50 | 74.50 | 72.00 | 72.50 | 68.70 | 754,209 |
04 Apr 2024 | 76.00 | 74.50 | 73.50 | 74.00 | 70.12 | 498,600 |
03 Apr 2024 | 75.30 | 76.00 | 74.00 | 74.00 | 70.12 | 505,483 |
02 Apr 2024 | 79.90 | 80.00 | 75.50 | 75.50 | 71.54 | 572,673 |
28 Mar 2024 | 78.40 | 79.03 | 77.75 | 78.40 | 74.29 | 442,427 |
27 Mar 2024 | 76.10 | 78.30 | 76.10 | 77.75 | 73.67 | 341,086 |
26 Mar 2024 | 77.00 | 77.85 | 75.60 | 76.20 | 72.20 | 519,985 |
25 Mar 2024 | 78.40 | 78.40 | 75.93 | 76.50 | 72.49 | 631,758 |
22 Mar 2024 | 76.50 | 78.80 | 75.65 | 76.50 | 72.49 | 210,937 |
21 Mar 2024 | 76.40 | 78.85 | 75.65 | 76.00 | 72.01 | 362,992 |
20 Mar 2024 | 76.00 | 77.95 | 75.00 | 75.00 | 71.06 | 471,545 |
19 Mar 2024 | 75.55 | 76.55 | 75.10 | 76.30 | 72.30 | 1,070,903 |
18 Mar 2024 | 74.50 | 75.90 | 73.50 | 75.20 | 71.25 | 596,861 |
15 Mar 2024 | 73.50 | 75.80 | 73.00 | 74.50 | 70.59 | 760,364 |
14 Mar 2024 | 74.70 | 74.70 | 72.70 | 73.50 | 69.64 | 350,502 |
13 Mar 2024 | 73.00 | 74.17 | 72.80 | 73.65 | 69.79 | 569,341 |
12 Mar 2024 | 73.55 | 74.46 | 73.00 | 73.00 | 69.17 | 942,047 |
11 Mar 2024 | 74.00 | 75.15 | 72.90 | 73.45 | 69.60 | 1,095,907 |
08 Mar 2024 | 74.00 | 75.00 | 72.50 | 74.15 | 70.26 | 888,934 |
07 Mar 2024 | 66.55 | 75.90 | 66.55 | 74.00 | 70.12 | 2,053,717 |
06 Mar 2024 | 68.00 | 68.95 | 66.25 | 66.95 | 63.44 | 783,695 |
05 Mar 2024 | 63.00 | 68.80 | 61.56 | 67.25 | 63.72 | 4,284,649 |
04 Mar 2024 | 59.10 | 63.00 | 58.47 | 59.45 | 56.33 | 778,147 |
01 Mar 2024 | 61.00 | 62.95 | 59.29 | 60.20 | 57.04 | 289,665 |
29 Feb 2024 | 59.30 | 62.95 | 58.60 | 59.10 | 56.00 | 685,249 |
28 Feb 2024 | 61.25 | 63.95 | 59.00 | 59.25 | 56.14 | 653,097 |
27 Feb 2024 | 63.30 | 65.15 | 61.00 | 61.25 | 58.04 | 443,847 |
26 Feb 2024 | 63.85 | 67.75 | 62.85 | 63.30 | 59.98 | 307,273 |
23 Feb 2024 | 64.40 | 65.15 | 63.45 | 63.80 | 60.45 | 321,109 |
22 Feb 2024 | 65.20 | 65.50 | 63.20 | 64.70 | 61.31 | 566,564 |
21 Feb 2024 | 65.00 | 66.95 | 64.20 | 64.65 | 61.26 | 325,366 |
20 Feb 2024 | 65.80 | 65.99 | 65.00 | 65.20 | 61.78 | 271,284 |
19 Feb 2024 | 65.60 | 66.95 | 65.40 | 65.70 | 62.25 | 241,966 |
16 Feb 2024 | 65.00 | 66.45 | 64.80 | 65.05 | 61.64 | 1,670,966 |
15 Feb 2024 | 65.00 | 65.55 | 64.35 | 64.95 | 61.54 | 286,311 |
14 Feb 2024 | 65.00 | 65.00 | 63.41 | 64.05 | 60.69 | 243,863 |
13 Feb 2024 | 65.80 | 65.80 | 61.90 | 62.85 | 59.55 | 622,041 |
12 Feb 2024 | 62.85 | 65.55 | 62.50 | 63.75 | 60.41 | 662,621 |
09 Feb 2024 | 60.60 | 64.45 | 59.50 | 62.50 | 59.22 | 9,620,205 |
08 Feb 2024 | 61.50 | 62.20 | 61.00 | 61.20 | 57.99 | 284,573 |
07 Feb 2024 | 62.50 | 62.70 | 60.90 | 61.00 | 57.80 | 409,394 |
06 Feb 2024 | 61.40 | 62.55 | 60.90 | 62.30 | 59.03 | 538,281 |
05 Feb 2024 | 60.60 | 62.95 | 60.60 | 61.20 | 57.99 | 820,941 |
02 Feb 2024 | 61.30 | 62.55 | 60.70 | 61.10 | 57.89 | 218,291 |
01 Feb 2024 | 61.30 | 61.93 | 60.50 | 60.85 | 57.66 | 843,813 |
31 Jan 2024 | 62.00 | 62.00 | 61.24 | 61.75 | 58.51 | 656,328 |
30 Jan 2024 | 62.10 | 62.50 | 61.30 | 62.00 | 58.75 | 335,447 |
29 Jan 2024 | 62.50 | 63.00 | 61.45 | 62.10 | 58.84 | 281,773 |
26 Jan 2024 | 63.00 | 63.50 | 62.50 | 63.00 | 59.69 | 489,838 |
25 Jan 2024 | 63.20 | 63.20 | 62.40 | 62.90 | 59.60 | 230,439 |
24 Jan 2024 | 63.00 | 63.50 | 62.40 | 63.15 | 59.84 | 818,429 |
23 Jan 2024 | 64.05 | 64.80 | 62.10 | 62.55 | 59.27 | 1,271,450 |
22 Jan 2024 | 65.00 | 67.30 | 64.20 | 64.70 | 61.31 | 1,475,504 |
19 Jan 2024 | 64.95 | 67.65 | 62.44 | 64.55 | 61.16 | 1,847,346 |
18 Jan 2024 | 64.00 | 67.65 | 63.20 | 64.95 | 61.54 | 2,810,321 |
17 Jan 2024 | 66.30 | 68.40 | 63.25 | 63.35 | 60.03 | 1,622,279 |
16 Jan 2024 | 69.00 | 69.25 | 66.20 | 66.30 | 62.82 | 567,723 |
15 Jan 2024 | 68.84 | 72.90 | 67.95 | 69.60 | 65.95 | 293,736 |
12 Jan 2024 | 69.00 | 70.40 | 68.75 | 69.30 | 65.66 | 241,127 |
11 Jan 2024 | 70.00 | 70.90 | 68.50 | 68.60 | 65.00 | 347,920 |
10 Jan 2024 | 68.55 | 71.15 | 68.15 | 68.85 | 65.24 | 381,349 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |