Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 95.16 | 97.36 | 95.16 | 97.07 | 97.07 | 1,447 |
27 Mar 2024 | 93.82 | 94.22 | 92.96 | 94.22 | 94.22 | 149 |
26 Mar 2024 | 93.65 | 93.68 | 93.15 | 93.15 | 93.15 | 1,247 |
25 Mar 2024 | 93.87 | 94.92 | 93.82 | 93.87 | 93.87 | 77 |
22 Mar 2024 | 95.11 | 95.24 | 94.32 | 94.32 | 94.32 | 1,154 |
21 Mar 2024 | 94.42 | 94.80 | 94.27 | 94.80 | 94.80 | 439 |
20 Mar 2024 | 93.33 | 94.02 | 93.30 | 94.01 | 94.01 | 185 |
19 Mar 2024 | 93.01 | 93.99 | 93.01 | 93.89 | 93.89 | 340 |
18 Mar 2024 | 92.96 | 92.97 | 92.10 | 92.97 | 92.97 | 694 |
15 Mar 2024 | 91.91 | 93.45 | 91.91 | 92.88 | 92.88 | 165 |
14 Mar 2024 | 95.29 | 95.29 | 92.38 | 92.38 | 92.38 | 606 |
13 Mar 2024 | 95.49 | 96.01 | 95.26 | 96.01 | 96.01 | 8 |
12 Mar 2024 | 94.56 | 95.25 | 94.56 | 95.07 | 95.07 | 31 |
11 Mar 2024 | 93.09 | 94.22 | 92.39 | 94.11 | 94.11 | 76 |
08 Mar 2024 | 92.44 | 92.52 | 91.70 | 91.70 | 91.70 | 321 |
08 Mar 2024 | 0.7 Dividend | |||||
07 Mar 2024 | 90.66 | 92.14 | 90.66 | 92.00 | 91.30 | 547 |
06 Mar 2024 | 89.57 | 90.47 | 88.85 | 90.47 | 89.78 | 68 |
05 Mar 2024 | 88.95 | 90.04 | 88.72 | 88.98 | 88.30 | 857 |
04 Mar 2024 | 89.03 | 89.53 | 88.49 | 88.58 | 87.91 | 168 |
01 Mar 2024 | 88.06 | 88.29 | 87.71 | 88.26 | 87.59 | 73 |
29 Feb 2024 | 88.57 | 88.64 | 88.05 | 88.20 | 87.53 | 1,188 |
28 Feb 2024 | 88.18 | 89.08 | 87.70 | 88.22 | 87.55 | 95 |
27 Feb 2024 | 89.15 | 89.32 | 88.64 | 88.91 | 88.23 | 352 |
26 Feb 2024 | 88.95 | 89.30 | 88.38 | 88.57 | 87.89 | 18 |
23 Feb 2024 | 88.45 | 88.73 | 87.90 | 88.73 | 88.05 | 321 |
22 Feb 2024 | 88.36 | 88.54 | 88.07 | 88.40 | 87.73 | 1,577 |
21 Feb 2024 | 88.19 | 88.36 | 87.92 | 88.17 | 87.50 | 356 |
20 Feb 2024 | 87.62 | 88.11 | 87.24 | 88.11 | 87.44 | 78 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 87.03 | 87.64 | 86.61 | 87.64 | 86.97 | 432 |
15 Feb 2024 | 86.22 | 88.39 | 86.22 | 88.39 | 87.72 | 401 |
14 Feb 2024 | 85.69 | 86.15 | 84.48 | 84.86 | 84.21 | 724 |
13 Feb 2024 | 85.63 | 86.47 | 85.12 | 85.46 | 84.81 | 2,004 |
12 Feb 2024 | 85.28 | 86.83 | 85.16 | 86.83 | 86.17 | 4,463 |
09 Feb 2024 | 86.72 | 86.93 | 86.14 | 86.49 | 85.83 | 3,202 |
08 Feb 2024 | 85.21 | 86.74 | 84.91 | 86.39 | 85.73 | 852 |
07 Feb 2024 | 90.43 | 90.77 | 86.86 | 87.31 | 86.65 | 1,067 |
06 Feb 2024 | 89.44 | 89.47 | 88.81 | 88.81 | 88.13 | 232 |
05 Feb 2024 | 88.86 | 89.03 | 88.09 | 88.58 | 87.91 | 776 |
02 Feb 2024 | 90.06 | 90.32 | 89.68 | 89.75 | 89.07 | 1,443 |
01 Feb 2024 | 90.38 | 90.38 | 89.03 | 89.03 | 88.35 | 86,244 |
31 Jan 2024 | 91.04 | 91.53 | 90.83 | 91.53 | 90.83 | 842 |
30 Jan 2024 | 91.17 | 91.62 | 90.63 | 91.62 | 90.92 | 515 |
29 Jan 2024 | 89.88 | 91.01 | 89.88 | 90.87 | 90.18 | 130 |
26 Jan 2024 | 91.42 | 91.55 | 90.62 | 90.62 | 89.93 | 120 |
25 Jan 2024 | 89.99 | 90.81 | 89.99 | 90.61 | 89.92 | 91 |
24 Jan 2024 | 89.99 | 90.51 | 89.77 | 89.83 | 89.15 | 34 |
23 Jan 2024 | 89.94 | 89.94 | 88.84 | 88.84 | 88.16 | 10 |
22 Jan 2024 | 88.35 | 88.95 | 87.77 | 88.90 | 88.22 | 145 |
19 Jan 2024 | 87.19 | 87.30 | 87.17 | 87.30 | 86.64 | 36 |
18 Jan 2024 | 88.05 | 88.27 | 87.01 | 87.02 | 86.36 | 542 |
17 Jan 2024 | 87.64 | 88.43 | 87.35 | 87.96 | 87.29 | 109 |
16 Jan 2024 | 88.23 | 88.76 | 88.08 | 88.22 | 87.55 | 657 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 89.16 | 89.72 | 88.07 | 88.61 | 87.94 | 910 |
11 Jan 2024 | 89.11 | 89.71 | 87.48 | 88.71 | 88.04 | 795 |
10 Jan 2024 | 88.95 | 89.33 | 88.10 | 88.10 | 87.42 | 247 |
09 Jan 2024 | 87.60 | 88.01 | 86.14 | 88.01 | 87.34 | 8 |
08 Jan 2024 | 86.11 | 87.83 | 86.11 | 87.83 | 87.16 | 143 |
05 Jan 2024 | 85.14 | 85.96 | 83.38 | 85.60 | 84.95 | 141 |
04 Jan 2024 | 84.99 | 85.50 | 84.99 | 85.50 | 84.85 | 11,010 |
03 Jan 2024 | 87.11 | 87.11 | 85.72 | 85.72 | 85.07 | 270 |
02 Jan 2024 | 86.25 | 86.94 | 85.87 | 86.60 | 85.94 | 413 |
29 Dec 2023 | 86.83 | 86.86 | 86.13 | 86.28 | 85.62 | 405 |
28 Dec 2023 | 86.69 | 86.99 | 86.48 | 86.53 | 85.87 | 159 |
27 Dec 2023 | 86.88 | 86.88 | 86.68 | 86.68 | 86.02 | 551 |
22 Dec 2023 | 85.02 | 87.95 | 85.02 | 86.14 | 85.48 | 85 |
21 Dec 2023 | 85.68 | 86.42 | 85.45 | 85.59 | 84.94 | 254 |
21 Dec 2023 | 0.7 Dividend | |||||
20 Dec 2023 | 86.21 | 87.06 | 86.21 | 86.99 | 85.63 | 136 |
19 Dec 2023 | 86.83 | 86.87 | 86.26 | 86.50 | 85.15 | 193 |
18 Dec 2023 | 86.59 | 86.59 | 85.52 | 86.03 | 84.69 | 626 |
15 Dec 2023 | 86.13 | 88.61 | 85.94 | 87.46 | 86.09 | 625 |
14 Dec 2023 | 84.53 | 86.19 | 84.06 | 86.07 | 84.73 | 240 |
13 Dec 2023 | 83.76 | 84.03 | 83.36 | 83.36 | 82.06 | 89 |
12 Dec 2023 | 84.14 | 84.45 | 83.76 | 84.45 | 83.13 | 2,536 |
11 Dec 2023 | 82.44 | 84.76 | 82.08 | 84.65 | 83.33 | 383 |
08 Dec 2023 | 81.77 | 81.95 | 81.48 | 81.91 | 80.63 | 357 |
07 Dec 2023 | 81.82 | 82.52 | 81.66 | 82.52 | 81.23 | 35 |
06 Dec 2023 | 81.50 | 82.44 | 81.50 | 82.42 | 81.13 | 22 |
05 Dec 2023 | 82.35 | 82.35 | 80.95 | 81.31 | 80.04 | 834 |
04 Dec 2023 | 81.32 | 82.73 | 81.29 | 82.22 | 80.94 | 618 |
01 Dec 2023 | 80.85 | 81.81 | 80.16 | 81.62 | 80.35 | 218 |
30 Nov 2023 | 80.49 | 80.61 | 79.96 | 80.46 | 79.21 | 5 |
29 Nov 2023 | 79.63 | 80.07 | 79.31 | 79.84 | 78.59 | 1,312 |
28 Nov 2023 | 78.94 | 79.55 | 78.94 | 79.29 | 78.05 | 5 |
27 Nov 2023 | 79.44 | 79.80 | 79.26 | 79.65 | 78.41 | 338 |
24 Nov 2023 | 79.51 | 80.01 | 79.37 | 80.01 | 78.76 | 95 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 79.45 | 79.62 | 78.73 | 79.11 | 77.88 | 160 |
21 Nov 2023 | 79.03 | 79.16 | 78.69 | 78.98 | 77.75 | 8,926 |
20 Nov 2023 | 78.61 | 79.65 | 78.42 | 79.65 | 78.41 | 115 |
17 Nov 2023 | 76.64 | 78.88 | 76.64 | 78.83 | 77.60 | 122 |
16 Nov 2023 | 78.58 | 78.75 | 77.60 | 77.68 | 76.47 | 56 |
15 Nov 2023 | 78.23 | 79.01 | 78.18 | 78.69 | 77.46 | 6,822 |
14 Nov 2023 | 76.53 | 78.26 | 76.53 | 78.26 | 77.04 | 433 |
13 Nov 2023 | 75.03 | 75.80 | 75.03 | 75.80 | 74.62 | 18 |
10 Nov 2023 | 74.87 | 75.40 | 74.70 | 75.40 | 74.22 | 20 |
09 Nov 2023 | 75.53 | 75.56 | 74.86 | 74.86 | 73.69 | 57 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |