Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 87.36 | 89.56 | 87.36 | 89.56 | 89.56 | 5 |
27 Mar 2024 | 85.46 | 86.64 | 85.46 | 86.64 | 86.64 | 5 |
26 Mar 2024 | 85.50 | 85.74 | 85.50 | 85.74 | 85.74 | - |
25 Mar 2024 | 86.30 | 87.22 | 86.30 | 87.22 | 87.22 | - |
22 Mar 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
21 Mar 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
20 Mar 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
19 Mar 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
18 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
15 Mar 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
14 Mar 2024 | 87.04 | 87.04 | 85.74 | 85.74 | 85.74 | 45 |
13 Mar 2024 | 86.30 | 86.70 | 86.30 | 86.70 | 86.70 | - |
12 Mar 2024 | 85.86 | 86.56 | 85.86 | 86.56 | 86.56 | - |
11 Mar 2024 | 82.98 | 85.54 | 82.98 | 85.54 | 85.54 | - |
08 Mar 2024 | 83.90 | 84.26 | 83.90 | 84.26 | 84.26 | - |
08 Mar 2024 | 0.7 Dividend | |||||
07 Mar 2024 | 82.52 | 83.38 | 82.52 | 83.38 | 82.68 | - |
06 Mar 2024 | 81.54 | 81.60 | 81.54 | 81.60 | 80.91 | - |
05 Mar 2024 | 81.54 | 82.88 | 81.54 | 82.20 | 81.51 | 4 |
04 Mar 2024 | 80.96 | 81.72 | 80.96 | 81.72 | 81.03 | - |
01 Mar 2024 | 81.28 | 81.28 | 81.26 | 81.26 | 80.58 | - |
29 Feb 2024 | 80.62 | 81.16 | 80.62 | 81.16 | 80.48 | - |
28 Feb 2024 | 81.80 | 81.80 | 80.98 | 80.98 | 80.30 | - |
27 Feb 2024 | 81.22 | 81.88 | 81.22 | 81.88 | 81.19 | - |
26 Feb 2024 | 81.28 | 81.80 | 81.28 | 81.80 | 81.11 | - |
23 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.40 | - |
22 Feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.78 | - |
21 Feb 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.54 | - |
20 Feb 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 79.65 | - |
19 Feb 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.10 | - |
16 Feb 2024 | 80.28 | 80.48 | 80.28 | 80.48 | 79.80 | - |
15 Feb 2024 | 79.54 | 80.74 | 79.54 | 80.74 | 80.06 | - |
14 Feb 2024 | 78.94 | 79.50 | 78.94 | 79.50 | 78.83 | 90 |
13 Feb 2024 | 79.76 | 79.82 | 79.76 | 79.82 | 79.15 | - |
12 Feb 2024 | 77.90 | 79.98 | 77.90 | 79.98 | 79.31 | - |
09 Feb 2024 | 79.86 | 80.48 | 79.86 | 80.48 | 79.80 | - |
08 Feb 2024 | 79.52 | 80.00 | 79.52 | 80.00 | 79.33 | - |
07 Feb 2024 | 82.30 | 82.30 | 81.30 | 81.30 | 80.62 | - |
06 Feb 2024 | 82.08 | 82.72 | 82.08 | 82.72 | 82.03 | - |
05 Feb 2024 | 82.94 | 82.94 | 82.18 | 82.18 | 81.49 | - |
02 Feb 2024 | 82.10 | 83.24 | 82.10 | 83.24 | 82.54 | - |
01 Feb 2024 | 83.28 | 83.28 | 82.38 | 82.38 | 81.69 | 126 |
31 Jan 2024 | 84.00 | 84.00 | 83.40 | 83.40 | 82.70 | - |
30 Jan 2024 | 83.64 | 85.20 | 83.42 | 83.74 | 83.04 | 120 |
29 Jan 2024 | 83.24 | 83.60 | 83.24 | 83.60 | 82.90 | - |
26 Jan 2024 | 83.24 | 83.92 | 83.02 | 83.92 | 83.22 | 1 |
25 Jan 2024 | 81.54 | 83.52 | 81.54 | 83.52 | 82.82 | - |
24 Jan 2024 | 81.72 | 82.32 | 81.72 | 82.32 | 81.63 | - |
23 Jan 2024 | 80.70 | 82.32 | 80.70 | 82.32 | 81.63 | - |
22 Jan 2024 | 80.06 | 80.92 | 80.06 | 80.92 | 80.24 | - |
19 Jan 2024 | 80.16 | 80.44 | 80.16 | 80.24 | 79.57 | 20 |
18 Jan 2024 | 79.90 | 80.34 | 79.90 | 80.34 | 79.67 | - |
17 Jan 2024 | 80.46 | 81.08 | 80.46 | 81.08 | 80.40 | - |
16 Jan 2024 | 80.28 | 81.12 | 80.28 | 81.12 | 80.44 | - |
15 Jan 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 79.86 | - |
12 Jan 2024 | 80.74 | 80.74 | 80.54 | 80.54 | 79.86 | - |
11 Jan 2024 | 79.90 | 80.42 | 79.90 | 80.42 | 79.74 | - |
10 Jan 2024 | 80.32 | 80.66 | 80.32 | 80.66 | 79.98 | - |
09 Jan 2024 | 79.96 | 79.96 | 79.82 | 79.82 | 79.15 | - |
08 Jan 2024 | 77.68 | 78.54 | 77.68 | 78.54 | 77.88 | - |
05 Jan 2024 | 77.34 | 78.12 | 77.34 | 78.12 | 77.46 | - |
04 Jan 2024 | 77.28 | 77.90 | 77.28 | 77.90 | 77.25 | - |
03 Jan 2024 | 79.08 | 79.08 | 79.06 | 79.06 | 78.40 | - |
02 Jan 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.36 | - |
29 Dec 2023 | 77.92 | 77.92 | 77.92 | 77.92 | 77.27 | - |
28 Dec 2023 | 77.40 | 77.40 | 77.32 | 77.32 | 76.67 | 70 |
27 Dec 2023 | 78.02 | 78.02 | 78.02 | 78.02 | 77.36 | - |
22 Dec 2023 | 77.74 | 77.74 | 77.74 | 77.74 | 77.09 | - |
21 Dec 2023 | 77.78 | 77.78 | 77.78 | 77.78 | 77.13 | - |
21 Dec 2023 | 0.7 Dividend | |||||
20 Dec 2023 | 78.60 | 79.42 | 78.60 | 79.42 | 78.06 | 30 |
19 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.15 | - |
18 Dec 2023 | 79.22 | 79.22 | 78.70 | 78.70 | 77.35 | 50 |
15 Dec 2023 | 78.42 | 78.42 | 78.42 | 78.42 | 77.08 | - |
14 Dec 2023 | 76.24 | 76.24 | 76.24 | 76.24 | 74.93 | - |
13 Dec 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 75.82 | - |
12 Dec 2023 | 77.20 | 77.90 | 77.20 | 77.90 | 76.57 | 2 |
11 Dec 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 74.28 | - |
08 Dec 2023 | 75.68 | 76.00 | 75.68 | 76.00 | 74.70 | - |
07 Dec 2023 | 75.60 | 75.86 | 75.60 | 75.86 | 74.56 | - |
06 Dec 2023 | 74.88 | 76.00 | 74.88 | 76.00 | 74.70 | - |
05 Dec 2023 | 75.26 | 75.26 | 75.04 | 75.04 | 73.75 | - |
04 Dec 2023 | 74.42 | 76.20 | 74.42 | 76.20 | 74.89 | 13 |
01 Dec 2023 | 73.52 | 74.66 | 73.52 | 74.66 | 73.38 | 20 |
30 Nov 2023 | 72.48 | 73.30 | 72.48 | 73.30 | 72.04 | - |
29 Nov 2023 | 71.60 | 72.66 | 71.60 | 72.66 | 71.41 | - |
28 Nov 2023 | 71.92 | 72.00 | 71.92 | 72.00 | 70.77 | - |
27 Nov 2023 | 72.48 | 72.74 | 72.48 | 72.48 | 71.24 | 49 |
24 Nov 2023 | 72.16 | 72.50 | 72.16 | 72.50 | 71.26 | - |
23 Nov 2023 | 72.16 | 72.16 | 72.16 | 72.16 | 70.92 | - |
22 Nov 2023 | 71.74 | 73.20 | 71.74 | 73.20 | 71.95 | - |
21 Nov 2023 | 71.74 | 71.98 | 71.74 | 71.98 | 70.75 | - |
20 Nov 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 70.39 | - |
17 Nov 2023 | 70.50 | 71.22 | 70.50 | 71.22 | 70.00 | - |
16 Nov 2023 | 71.68 | 72.24 | 71.68 | 72.24 | 71.00 | - |
15 Nov 2023 | 71.66 | 72.64 | 71.66 | 72.64 | 71.40 | - |
14 Nov 2023 | 70.28 | 71.46 | 70.28 | 71.46 | 70.24 | - |
13 Nov 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 68.98 | - |
10 Nov 2023 | 69.96 | 69.98 | 69.92 | 69.92 | 68.72 | 100 |
09 Nov 2023 | 70.22 | 70.30 | 70.22 | 70.30 | 69.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |