Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 73.08 | 73.38 | 71.81 | 73.18 | 73.18 | 102,334 |
03 May 2024 | 73.76 | 75.52 | 73.18 | 73.83 | 73.83 | 51,385 |
02 May 2024 | 73.82 | 74.77 | 74.30 | 73.76 | 73.76 | 103,774 |
01 May 2024 | 87.23 | 74.09 | 73.01 | 73.82 | 73.82 | 148,642 |
30 Apr 2024 | 88.50 | 88.87 | 87.18 | 87.23 | 87.23 | 6,356 |
29 Apr 2024 | 87.81 | 88.62 | 87.95 | 88.50 | 88.50 | 38,318 |
26 Apr 2024 | 88.65 | 89.21 | 87.40 | 87.81 | 87.81 | 10,441 |
25 Apr 2024 | 88.11 | 89.67 | 87.71 | 88.65 | 88.65 | 14,012 |
24 Apr 2024 | 88.35 | 88.26 | 86.96 | 88.11 | 88.11 | 15,273 |
23 Apr 2024 | 87.80 | 88.77 | 87.31 | 88.35 | 88.35 | 11,091 |
22 Apr 2024 | 87.42 | 88.40 | 87.37 | 87.80 | 87.80 | 303,998 |
19 Apr 2024 | 86.45 | 88.06 | 87.15 | 87.42 | 87.42 | 22,662 |
18 Apr 2024 | 85.60 | 87.08 | 86.08 | 86.45 | 86.45 | 9,943 |
17 Apr 2024 | 85.11 | 86.30 | 85.34 | 85.60 | 85.60 | 10,070 |
16 Apr 2024 | 85.38 | 86.15 | 84.44 | 85.11 | 85.11 | 251,112 |
15 Apr 2024 | 86.21 | 86.37 | 85.00 | 85.38 | 85.38 | 17,604 |
12 Apr 2024 | 86.25 | 86.07 | 84.28 | 86.21 | 86.21 | 31,671 |
11 Apr 2024 | 85.72 | 86.30 | 85.26 | 86.25 | 86.25 | 15,636 |
10 Apr 2024 | 87.25 | 86.87 | 85.61 | 85.72 | 85.72 | 20,593 |
09 Apr 2024 | 87.14 | 87.60 | 86.32 | 87.25 | 87.25 | 14,141 |
08 Apr 2024 | 88.13 | 87.36 | 86.36 | 87.14 | 87.14 | 20,616 |
05 Apr 2024 | 89.11 | 88.07 | 86.99 | 88.13 | 88.13 | 20,691 |
04 Apr 2024 | 89.56 | 89.32 | 88.62 | 89.11 | 89.11 | 14,827 |
03 Apr 2024 | 90.15 | 89.83 | 89.03 | 89.56 | 89.56 | 12,612 |
02 Apr 2024 | 91.14 | 91.57 | 89.33 | 90.15 | 90.15 | 21,024 |
28 Mar 2024 | 91.15 | 92.20 | 91.33 | 91.15 | 91.15 | 9,222 |
27 Mar 2024 | 90.50 | 91.82 | 90.62 | 90.50 | 90.50 | 13,332 |
26 Mar 2024 | 90.60 | 91.00 | 90.24 | 90.60 | 90.60 | 15,944 |
25 Mar 2024 | 90.70 | 91.11 | 90.47 | 90.70 | 90.70 | 15,846 |
22 Mar 2024 | 91.75 | 91.74 | 90.09 | 90.10 | 90.10 | 9,366 |
21 Mar 2024 | 92.80 | 93.11 | 91.71 | 92.80 | 92.80 | 12,587 |
20 Mar 2024 | 91.45 | 92.62 | 91.53 | 91.45 | 91.45 | 6,331 |
19 Mar 2024 | 90.80 | 91.91 | 90.80 | 90.80 | 90.80 | 762,617 |
18 Mar 2024 | 90.40 | 91.37 | 90.56 | 90.40 | 90.40 | 14,538 |
15 Mar 2024 | 91.65 | 91.93 | 90.17 | 91.65 | 91.65 | 13,613 |
14 Mar 2024 | 91.65 | 91.30 | 90.42 | 91.65 | 91.65 | 11,789 |
13 Mar 2024 | 92.30 | 92.87 | 90.89 | 90.80 | 90.80 | 18,007 |
12 Mar 2024 | 92.50 | 92.67 | 91.24 | 92.50 | 92.50 | 11,188 |
11 Mar 2024 | 91.25 | 92.91 | 91.20 | 92.90 | 92.90 | 136,055 |
08 Mar 2024 | 90.40 | 91.53 | 90.60 | 91.05 | 91.05 | 20,270 |
07 Mar 2024 | 91.35 | 91.73 | 90.30 | 90.40 | 90.40 | 13,347 |
06 Mar 2024 | 92.50 | 92.02 | 91.13 | 91.35 | 91.35 | 5,971 |
05 Mar 2024 | 93.25 | 92.14 | 91.10 | 92.50 | 92.50 | 6,055 |
04 Mar 2024 | 94.70 | 93.37 | 92.05 | 93.25 | 93.25 | 3,864 |
01 Mar 2024 | 94.80 | 94.60 | 92.94 | 94.70 | 94.70 | 6,315 |
29 Feb 2024 | 93.85 | 94.70 | 93.40 | 94.80 | 94.80 | 5,825 |
28 Feb 2024 | 94.50 | 94.13 | 92.98 | 93.85 | 93.85 | 162,579 |
27 Feb 2024 | 95.25 | 94.67 | 93.67 | 94.50 | 94.50 | 7,775 |
26 Feb 2024 | 95.45 | 95.56 | 94.63 | 95.30 | 95.30 | 5,753 |
23 Feb 2024 | 95.25 | 96.86 | 95.70 | 95.45 | 95.45 | 7,887 |
22 Feb 2024 | 95.15 | 95.76 | 94.22 | 95.25 | 95.25 | 10,052 |
21 Feb 2024 | 93.35 | 95.76 | 93.85 | 95.15 | 95.15 | 9,483 |
20 Feb 2024 | 93.15 | 94.11 | 93.10 | 93.35 | 93.35 | 8,478 |
19 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
16 Feb 2024 | 94.50 | 94.17 | 92.75 | 93.75 | 93.75 | 889,140 |
15 Feb 2024 | 94.30 | 94.23 | 93.04 | 94.50 | 94.50 | 11,584 |
14 Feb 2024 | 95.25 | 94.43 | 93.80 | 94.30 | 94.30 | 2,965 |
13 Feb 2024 | 97.15 | 95.45 | 93.60 | 95.30 | 95.30 | 4,435 |
12 Feb 2024 | 97.75 | 97.09 | 95.78 | 97.15 | 97.15 | 9,919 |
09 Feb 2024 | 94.80 | 97.99 | 96.29 | 97.80 | 97.80 | 9,066 |
08 Feb 2024 | 96.60 | 95.86 | 93.92 | 94.80 | 94.80 | 6,703 |
08 Feb 2024 | 0.57 Dividend | |||||
07 Feb 2024 | 94.10 | 96.62 | 94.45 | 96.60 | 96.03 | 8,124 |
06 Feb 2024 | 92.90 | 95.51 | 92.35 | 94.10 | 93.54 | 9,890 |
05 Feb 2024 | 93.15 | 92.81 | 91.93 | 92.90 | 92.35 | 6,450 |
02 Feb 2024 | 93.25 | 93.57 | 91.70 | 93.15 | 92.60 | 10,729 |
01 Feb 2024 | 94.50 | 93.46 | 91.87 | 93.25 | 92.70 | 15,046 |
31 Jan 2024 | 93.55 | 98.32 | 93.13 | 94.50 | 93.94 | 47,481 |
30 Jan 2024 | 93.25 | 94.38 | 92.65 | 93.55 | 93.00 | 18,026 |
29 Jan 2024 | 92.50 | 93.31 | 92.28 | 93.25 | 92.70 | 29,670 |
26 Jan 2024 | 91.75 | 93.47 | 92.41 | 92.50 | 91.95 | 8,052 |
25 Jan 2024 | 92.30 | 92.58 | 91.73 | 91.75 | 91.21 | 3,447 |
24 Jan 2024 | 93.35 | 92.81 | 92.00 | 92.30 | 91.76 | 6,434 |
23 Jan 2024 | 94.00 | 93.63 | 92.19 | 93.35 | 92.80 | 1,173,671 |
22 Jan 2024 | 93.65 | 93.86 | 92.83 | 94.00 | 93.45 | 8,399 |
19 Jan 2024 | 91.75 | 93.96 | 92.66 | 93.65 | 93.10 | 5,386 |
18 Jan 2024 | 92.30 | 92.98 | 91.82 | 91.75 | 91.21 | 11,489 |
17 Jan 2024 | 92.70 | 92.00 | 91.40 | 92.30 | 91.76 | 7,935 |
16 Jan 2024 | 92.00 | 92.68 | 91.72 | 92.70 | 92.15 | 19,428 |
15 Jan 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.95 | - |
12 Jan 2024 | 92.70 | 93.39 | 91.86 | 92.50 | 91.95 | 4,954 |
11 Jan 2024 | 93.15 | 93.67 | 91.90 | 92.70 | 92.15 | 526,446 |
10 Jan 2024 | 92.90 | 93.52 | 92.88 | 93.15 | 92.60 | 528,376 |
09 Jan 2024 | 92.90 | 94.19 | 92.96 | 92.90 | 92.35 | 15,782 |
08 Jan 2024 | 93.45 | 94.00 | 92.95 | 92.90 | 92.35 | 4,501 |
05 Jan 2024 | 93.65 | 93.53 | 92.50 | 93.45 | 92.90 | 3,321 |
04 Jan 2024 | 94.00 | 94.51 | 93.00 | 93.65 | 93.10 | 5,345 |
03 Jan 2024 | 94.90 | 94.23 | 93.07 | 94.00 | 93.45 | 4,487 |
02 Jan 2024 | 95.45 | 95.91 | 93.98 | 94.90 | 94.34 | 6,742 |
29 Dec 2023 | 95.25 | 96.33 | 95.36 | 95.50 | 94.94 | 5,526 |
28 Dec 2023 | 95.45 | 95.68 | 95.13 | 95.25 | 94.69 | 4,614 |
27 Dec 2023 | 95.25 | 95.75 | 94.85 | 95.50 | 94.94 | 6,057 |
22 Dec 2023 | 95.45 | 95.81 | 94.36 | 95.30 | 94.74 | 2,201 |
21 Dec 2023 | 96.00 | 95.38 | 94.47 | 95.45 | 94.89 | 9,133 |
20 Dec 2023 | 97.75 | 96.83 | 95.73 | 96.00 | 95.43 | 8,290 |
19 Dec 2023 | 96.60 | 98.04 | 96.56 | 97.80 | 97.22 | 65,234 |
18 Dec 2023 | 97.55 | 97.40 | 95.94 | 96.60 | 96.03 | 5,735 |
15 Dec 2023 | 98.50 | 98.18 | 96.80 | 97.60 | 97.02 | 4,302 |
14 Dec 2023 | 98.10 | 98.79 | 97.16 | 98.50 | 97.92 | 6,935 |
13 Dec 2023 | 98.30 | 98.61 | 96.87 | 98.10 | 97.52 | 4,981 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |