Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 85.35 | 86.00 | 85.30 | 85.55 | 85.55 | 96,705 |
16 May 2024 | 86.90 | 86.90 | 85.40 | 85.70 | 85.70 | 107,395 |
15 May 2024 | 85.05 | 86.40 | 84.95 | 86.10 | 86.10 | 117,665 |
14 May 2024 | 85.05 | 85.50 | 84.80 | 85.05 | 85.05 | 107,116 |
13 May 2024 | 85.60 | 85.80 | 85.05 | 85.40 | 85.40 | 83,850 |
10 May 2024 | 86.35 | 86.35 | 85.30 | 85.60 | 85.60 | 111,770 |
08 May 2024 | 86.45 | 86.90 | 85.70 | 85.95 | 85.95 | 94,869 |
07 May 2024 | 86.50 | 86.55 | 85.45 | 86.55 | 86.55 | 141,743 |
06 May 2024 | 86.00 | 86.70 | 86.00 | 86.35 | 86.35 | 72,918 |
03 May 2024 | 85.80 | 86.50 | 85.55 | 86.05 | 86.05 | 99,505 |
02 May 2024 | 84.80 | 85.50 | 84.80 | 85.50 | 85.50 | 164,914 |
30 Apr 2024 | 85.50 | 85.70 | 84.85 | 85.10 | 85.10 | 175,801 |
29 Apr 2024 | 85.40 | 85.50 | 84.80 | 85.40 | 85.40 | 76,654 |
26 Apr 2024 | 85.05 | 85.10 | 84.40 | 85.00 | 85.00 | 117,034 |
25 Apr 2024 | 85.55 | 85.60 | 84.50 | 84.75 | 84.75 | 121,986 |
24 Apr 2024 | 86.55 | 86.60 | 85.10 | 85.55 | 85.55 | 131,684 |
23 Apr 2024 | 84.75 | 85.50 | 84.35 | 85.50 | 85.50 | 106,086 |
22 Apr 2024 | 85.00 | 85.10 | 84.00 | 84.55 | 84.55 | 160,922 |
19 Apr 2024 | 84.00 | 84.90 | 84.00 | 84.90 | 84.90 | 134,218 |
18 Apr 2024 | 84.30 | 84.65 | 83.90 | 84.65 | 84.65 | 166,909 |
17 Apr 2024 | 84.60 | 84.75 | 84.15 | 84.25 | 84.25 | 159,433 |
16 Apr 2024 | 84.70 | 85.25 | 84.65 | 84.65 | 84.65 | 266,812 |
15 Apr 2024 | 85.00 | 85.90 | 85.00 | 85.20 | 85.20 | 158,266 |
12 Apr 2024 | 84.70 | 85.40 | 84.70 | 85.10 | 85.10 | 217,237 |
11 Apr 2024 | 84.05 | 84.70 | 83.75 | 84.20 | 84.20 | 167,680 |
10 Apr 2024 | 85.65 | 85.75 | 83.90 | 84.05 | 84.05 | 172,134 |
09 Apr 2024 | 85.65 | 85.70 | 85.30 | 85.30 | 85.30 | 99,311 |
08 Apr 2024 | 85.20 | 85.75 | 85.00 | 85.70 | 85.70 | 94,040 |
05 Apr 2024 | 85.30 | 85.45 | 84.70 | 85.40 | 85.40 | 128,355 |
04 Apr 2024 | 85.65 | 86.05 | 85.15 | 85.40 | 85.40 | 148,014 |
03 Apr 2024 | 85.35 | 85.65 | 85.05 | 85.45 | 85.45 | 204,204 |
02 Apr 2024 | 84.95 | 85.20 | 84.55 | 85.20 | 85.20 | 177,154 |
28 Mar 2024 | 85.05 | 85.45 | 84.60 | 85.05 | 85.05 | 184,096 |
27 Mar 2024 | 85.25 | 85.40 | 84.65 | 84.95 | 84.95 | 148,014 |
26 Mar 2024 | 86.00 | 86.00 | 85.05 | 85.40 | 85.40 | 156,069 |
26 Mar 2024 | 3.4 Dividend | |||||
25 Mar 2024 | 88.10 | 88.85 | 87.70 | 88.75 | 85.35 | 116,331 |
22 Mar 2024 | 87.60 | 88.50 | 87.60 | 88.50 | 85.11 | 101,260 |
21 Mar 2024 | 87.55 | 88.20 | 87.40 | 87.70 | 84.34 | 144,753 |
20 Mar 2024 | 86.95 | 87.30 | 86.80 | 87.00 | 83.67 | 72,827 |
19 Mar 2024 | 86.95 | 87.20 | 86.40 | 87.10 | 83.76 | 101,889 |
18 Mar 2024 | 87.55 | 87.85 | 86.95 | 86.95 | 83.62 | 97,758 |
15 Mar 2024 | 86.40 | 87.95 | 86.40 | 87.85 | 84.48 | 458,028 |
14 Mar 2024 | 86.05 | 86.70 | 85.85 | 86.65 | 83.33 | 186,626 |
13 Mar 2024 | 85.00 | 86.00 | 84.80 | 86.00 | 82.71 | 172,157 |
12 Mar 2024 | 85.90 | 85.90 | 84.75 | 85.00 | 81.74 | 138,715 |
11 Mar 2024 | 85.10 | 85.75 | 84.75 | 85.75 | 82.46 | 133,122 |
08 Mar 2024 | 84.85 | 85.35 | 84.35 | 85.05 | 81.79 | 93,332 |
07 Mar 2024 | 84.30 | 85.60 | 84.30 | 84.85 | 81.60 | 101,156 |
06 Mar 2024 | 84.40 | 85.20 | 84.30 | 84.40 | 81.17 | 106,613 |
05 Mar 2024 | 84.70 | 84.90 | 84.30 | 84.45 | 81.21 | 121,186 |
04 Mar 2024 | 85.25 | 85.50 | 84.60 | 84.75 | 81.50 | 74,997 |
01 Mar 2024 | 85.10 | 85.55 | 84.85 | 85.30 | 82.03 | 100,186 |
29 Feb 2024 | 84.90 | 85.30 | 84.45 | 84.50 | 81.26 | 321,407 |
28 Feb 2024 | 85.55 | 85.55 | 84.15 | 84.70 | 81.46 | 211,702 |
27 Feb 2024 | 85.55 | 86.00 | 85.50 | 85.60 | 82.32 | 97,057 |
26 Feb 2024 | 85.85 | 86.15 | 85.50 | 85.60 | 82.32 | 87,179 |
23 Feb 2024 | 86.20 | 86.30 | 85.80 | 86.10 | 82.80 | 73,416 |
22 Feb 2024 | 86.25 | 86.40 | 85.70 | 85.95 | 82.66 | 102,235 |
21 Feb 2024 | 86.40 | 86.60 | 86.00 | 86.15 | 82.85 | 93,872 |
20 Feb 2024 | 85.75 | 86.40 | 85.40 | 86.30 | 82.99 | 61,752 |
19 Feb 2024 | 85.75 | 86.20 | 85.30 | 85.75 | 82.46 | 69,623 |
16 Feb 2024 | 86.10 | 86.60 | 85.45 | 85.75 | 82.46 | 92,561 |
15 Feb 2024 | 85.55 | 86.40 | 85.55 | 86.05 | 82.75 | 104,825 |
14 Feb 2024 | 84.75 | 85.50 | 84.45 | 85.35 | 82.08 | 165,252 |
13 Feb 2024 | 85.90 | 86.45 | 84.95 | 85.00 | 81.74 | 117,990 |
12 Feb 2024 | 85.70 | 86.20 | 85.50 | 85.90 | 82.61 | 93,299 |
09 Feb 2024 | 86.75 | 86.85 | 85.10 | 85.25 | 81.98 | 149,144 |
08 Feb 2024 | 86.45 | 87.30 | 86.20 | 86.55 | 83.23 | 132,933 |
07 Feb 2024 | 86.80 | 87.30 | 86.60 | 86.95 | 83.62 | 114,663 |
06 Feb 2024 | 87.20 | 87.35 | 86.35 | 86.85 | 83.52 | 139,469 |
05 Feb 2024 | 87.00 | 87.50 | 86.75 | 87.10 | 83.76 | 87,516 |
02 Feb 2024 | 87.60 | 88.40 | 87.00 | 87.00 | 83.67 | 91,526 |
01 Feb 2024 | 87.55 | 87.70 | 87.05 | 87.10 | 83.76 | 92,649 |
31 Jan 2024 | 88.10 | 88.35 | 87.45 | 87.70 | 84.34 | 158,175 |
30 Jan 2024 | 88.40 | 88.60 | 87.65 | 87.85 | 84.48 | 54,305 |
29 Jan 2024 | 87.80 | 88.25 | 87.15 | 88.00 | 84.63 | 59,898 |
26 Jan 2024 | 87.75 | 88.35 | 87.60 | 87.70 | 84.34 | 55,742 |
25 Jan 2024 | 87.70 | 88.25 | 87.50 | 87.85 | 84.48 | 60,347 |
24 Jan 2024 | 87.80 | 88.30 | 87.55 | 87.95 | 84.58 | 101,374 |
23 Jan 2024 | 89.30 | 89.40 | 87.50 | 87.50 | 84.15 | 77,524 |
22 Jan 2024 | 88.20 | 89.40 | 88.20 | 89.30 | 85.88 | 86,657 |
19 Jan 2024 | 88.40 | 88.65 | 88.25 | 88.25 | 84.87 | 57,085 |
18 Jan 2024 | 88.40 | 88.90 | 88.10 | 88.30 | 84.92 | 116,814 |
17 Jan 2024 | 89.05 | 89.40 | 88.70 | 89.10 | 85.69 | 89,934 |
16 Jan 2024 | 89.60 | 90.00 | 89.30 | 89.60 | 86.17 | 58,797 |
15 Jan 2024 | 90.15 | 90.15 | 89.75 | 89.95 | 86.50 | 75,699 |
12 Jan 2024 | 88.95 | 90.30 | 88.95 | 89.75 | 86.31 | 97,750 |
11 Jan 2024 | 89.70 | 90.10 | 88.80 | 88.85 | 85.45 | 147,742 |
10 Jan 2024 | 89.05 | 90.05 | 88.95 | 89.80 | 86.36 | 76,439 |
09 Jan 2024 | 89.15 | 89.55 | 88.85 | 89.30 | 85.88 | 61,655 |
08 Jan 2024 | 89.10 | 89.20 | 88.30 | 89.20 | 85.78 | 75,075 |
05 Jan 2024 | 89.25 | 89.25 | 88.50 | 89.05 | 85.64 | 70,134 |
04 Jan 2024 | 88.05 | 89.25 | 88.05 | 89.10 | 85.69 | 92,682 |
03 Jan 2024 | 89.75 | 90.20 | 87.65 | 88.15 | 84.77 | 123,410 |
29 Dec 2023 | 89.95 | 90.00 | 89.45 | 89.85 | 86.41 | 69,925 |
28 Dec 2023 | 89.80 | 89.90 | 89.35 | 89.65 | 86.22 | 60,397 |
27 Dec 2023 | 89.75 | 89.80 | 89.10 | 89.55 | 86.12 | 65,335 |
22 Dec 2023 | 89.40 | 89.75 | 89.25 | 89.75 | 86.31 | 78,454 |
21 Dec 2023 | 90.00 | 90.10 | 89.50 | 89.55 | 86.12 | 112,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |