Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 88.24 | 88.24 | - |
26 Mar 2024 | 87.80 | 88.63 | 87.76 | 87.90 | 87.90 | 7 |
25 Mar 2024 | 89.55 | 89.59 | 88.09 | 88.18 | 88.18 | 79 |
22 Mar 2024 | 89.50 | 89.75 | 89.01 | 89.60 | 89.60 | 220 |
21 Mar 2024 | 88.10 | 89.75 | 87.73 | 89.75 | 89.75 | 515 |
20 Mar 2024 | 86.70 | 87.24 | 86.70 | 87.24 | 87.24 | 41 |
19 Mar 2024 | 85.97 | 86.40 | 85.71 | 86.32 | 86.32 | 298 |
18 Mar 2024 | 87.08 | 87.45 | 86.16 | 86.48 | 86.48 | 9,365 |
15 Mar 2024 | 86.39 | 87.61 | 85.99 | 87.61 | 87.61 | 632 |
14 Mar 2024 | 86.03 | 86.67 | 86.03 | 86.49 | 86.49 | 482 |
13 Mar 2024 | 86.34 | 86.56 | 85.65 | 86.15 | 86.15 | 70,817 |
12 Mar 2024 | 85.34 | 85.97 | 85.05 | 85.30 | 85.30 | 23,106 |
11 Mar 2024 | 85.80 | 85.80 | 84.78 | 85.29 | 85.29 | 19,619 |
08 Mar 2024 | 87.27 | 87.56 | 86.68 | 86.68 | 86.68 | 315 |
07 Mar 2024 | 85.74 | 86.40 | 84.99 | 86.40 | 86.40 | 259 |
06 Mar 2024 | 84.47 | 85.06 | 84.23 | 84.61 | 84.61 | 512 |
05 Mar 2024 | 84.63 | 85.11 | 83.78 | 83.78 | 83.78 | 877 |
04 Mar 2024 | 84.11 | 85.02 | 84.11 | 84.78 | 84.78 | 14 |
01 Mar 2024 | 82.84 | 84.01 | 82.41 | 84.01 | 84.01 | 171 |
29 Feb 2024 | 83.49 | 83.49 | 82.57 | 82.57 | 82.57 | 25 |
28 Feb 2024 | 82.31 | 83.39 | 82.01 | 82.99 | 82.99 | 257 |
27 Feb 2024 | 82.11 | 82.11 | 81.45 | 81.79 | 81.79 | 73 |
26 Feb 2024 | 81.55 | 81.82 | 81.15 | 81.82 | 81.82 | 13 |
23 Feb 2024 | 81.15 | 81.32 | 81.04 | 81.32 | 81.32 | 193 |
22 Feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 1,658 |
21 Feb 2024 | 80.27 | 80.27 | 79.80 | 80.03 | 80.03 | 202 |
20 Feb 2024 | 79.85 | 80.05 | 79.05 | 79.05 | 79.05 | 106 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 81.00 | 81.30 | 80.54 | 80.79 | 80.79 | 123 |
15 Feb 2024 | 82.61 | 82.61 | 80.10 | 80.88 | 80.88 | 222 |
14 Feb 2024 | 80.25 | 80.81 | 80.24 | 80.77 | 80.77 | 92 |
13 Feb 2024 | 79.70 | 80.03 | 79.02 | 79.69 | 79.69 | 51 |
12 Feb 2024 | 80.76 | 81.59 | 80.47 | 81.59 | 81.59 | 62 |
09 Feb 2024 | 79.35 | 80.98 | 79.35 | 80.33 | 80.33 | 68 |
08 Feb 2024 | 79.84 | 80.59 | 79.75 | 80.15 | 80.15 | 372 |
07 Feb 2024 | 79.06 | 79.80 | 78.66 | 79.80 | 79.80 | 201 |
06 Feb 2024 | 76.94 | 78.29 | 76.94 | 78.15 | 78.15 | 7,750 |
05 Feb 2024 | 77.78 | 78.12 | 77.11 | 77.22 | 77.22 | 924 |
02 Feb 2024 | 78.83 | 79.04 | 77.67 | 78.00 | 78.00 | 409 |
01 Feb 2024 | 78.30 | 78.55 | 78.09 | 78.47 | 78.47 | 424 |
31 Jan 2024 | 78.44 | 79.82 | 77.97 | 77.97 | 77.97 | 923 |
30 Jan 2024 | 78.21 | 80.44 | 77.11 | 78.28 | 78.28 | 171 |
30 Jan 2024 | 0.32 Dividend | |||||
29 Jan 2024 | 81.19 | 81.25 | 80.64 | 80.71 | 80.39 | 390 |
26 Jan 2024 | 81.68 | 81.68 | 80.73 | 80.73 | 80.41 | 752 |
25 Jan 2024 | 80.79 | 81.30 | 80.79 | 81.07 | 80.75 | 669 |
24 Jan 2024 | 82.22 | 82.61 | 80.76 | 80.76 | 80.44 | 456 |
23 Jan 2024 | 82.44 | 82.58 | 81.60 | 81.62 | 81.30 | 2,070 |
22 Jan 2024 | 81.94 | 82.27 | 81.44 | 82.16 | 81.83 | 302 |
19 Jan 2024 | 80.84 | 81.33 | 80.20 | 81.33 | 81.01 | 31 |
18 Jan 2024 | 80.79 | 81.00 | 79.89 | 79.91 | 79.59 | 450 |
17 Jan 2024 | 80.84 | 81.35 | 80.51 | 80.53 | 80.21 | 327 |
16 Jan 2024 | 80.70 | 81.11 | 80.26 | 80.96 | 80.64 | 1,007 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 80.21 | 81.71 | 79.94 | 80.70 | 80.38 | 640 |
11 Jan 2024 | 80.70 | 80.75 | 80.03 | 80.05 | 79.73 | 34 |
10 Jan 2024 | 80.13 | 80.76 | 79.89 | 80.76 | 80.44 | 146 |
09 Jan 2024 | 78.94 | 79.55 | 78.64 | 79.55 | 79.23 | 1,371 |
08 Jan 2024 | 79.19 | 79.19 | 78.92 | 78.92 | 78.61 | 120 |
05 Jan 2024 | 79.18 | 79.57 | 79.18 | 79.46 | 79.14 | 945 |
04 Jan 2024 | 78.71 | 80.21 | 78.71 | 79.88 | 79.57 | 9,128 |
03 Jan 2024 | 81.03 | 81.03 | 78.12 | 79.03 | 78.72 | 1,124 |
02 Jan 2024 | 82.10 | 82.55 | 81.39 | 81.39 | 81.07 | 48 |
29 Dec 2023 | 82.56 | 82.58 | 81.69 | 82.52 | 82.19 | 11 |
28 Dec 2023 | 81.93 | 82.41 | 81.74 | 82.21 | 81.88 | 131 |
27 Dec 2023 | 82.03 | 82.17 | 82.03 | 82.17 | 81.84 | 39 |
22 Dec 2023 | 82.00 | 82.00 | 81.50 | 81.87 | 81.55 | 120 |
21 Dec 2023 | 81.25 | 81.32 | 80.58 | 81.28 | 80.96 | 235 |
20 Dec 2023 | 80.94 | 81.25 | 80.59 | 81.01 | 80.69 | 63,637 |
19 Dec 2023 | 79.28 | 80.76 | 79.28 | 80.76 | 80.44 | 508 |
18 Dec 2023 | 78.60 | 79.71 | 78.60 | 79.47 | 79.15 | 285 |
15 Dec 2023 | 80.05 | 80.24 | 79.09 | 79.09 | 78.78 | 90 |
14 Dec 2023 | 80.12 | 80.41 | 79.72 | 80.08 | 79.76 | 399 |
13 Dec 2023 | 79.22 | 79.46 | 78.93 | 79.01 | 78.70 | 116 |
12 Dec 2023 | 78.71 | 79.92 | 78.71 | 79.56 | 79.24 | 155 |
11 Dec 2023 | 77.91 | 78.60 | 77.62 | 77.80 | 77.49 | 22 |
08 Dec 2023 | 77.66 | 79.20 | 77.66 | 78.52 | 78.21 | 138 |
07 Dec 2023 | 77.18 | 77.51 | 76.79 | 77.34 | 77.03 | 6 |
06 Dec 2023 | 77.37 | 77.53 | 76.46 | 76.95 | 76.64 | 268 |
05 Dec 2023 | 75.98 | 76.92 | 75.98 | 76.37 | 76.07 | 7 |
04 Dec 2023 | 76.44 | 77.14 | 75.97 | 76.89 | 76.59 | 336 |
01 Dec 2023 | 75.25 | 76.59 | 75.19 | 76.49 | 76.19 | 134 |
30 Nov 2023 | 75.10 | 75.68 | 74.56 | 75.30 | 75.00 | 23 |
29 Nov 2023 | 75.32 | 75.93 | 75.30 | 75.30 | 75.00 | 21 |
28 Nov 2023 | 76.10 | 76.10 | 74.87 | 75.30 | 75.01 | 9 |
27 Nov 2023 | 76.00 | 76.00 | 75.35 | 75.81 | 75.51 | 192 |
24 Nov 2023 | 75.80 | 76.11 | 75.46 | 76.10 | 75.80 | 43 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 76.36 | 76.48 | 75.93 | 75.93 | 75.63 | 5 |
21 Nov 2023 | 75.54 | 76.23 | 75.54 | 75.91 | 75.61 | 16 |
20 Nov 2023 | 75.76 | 76.38 | 75.21 | 76.03 | 75.73 | 150 |
17 Nov 2023 | 76.41 | 76.41 | 75.65 | 76.23 | 75.93 | 57 |
16 Nov 2023 | 74.96 | 75.76 | 74.96 | 75.60 | 75.30 | 85 |
15 Nov 2023 | 76.02 | 76.97 | 75.34 | 75.45 | 75.15 | 242 |
14 Nov 2023 | 75.08 | 75.76 | 74.62 | 75.43 | 75.13 | 9 |
13 Nov 2023 | 72.30 | 73.50 | 72.30 | 73.01 | 72.72 | 465 |
10 Nov 2023 | 72.20 | 72.69 | 71.49 | 72.69 | 72.40 | 251 |
09 Nov 2023 | 71.50 | 71.81 | 71.46 | 71.46 | 71.17 | 202 |
08 Nov 2023 | 71.19 | 71.58 | 70.91 | 71.58 | 71.30 | 31 |
07 Nov 2023 | 71.05 | 71.39 | 70.27 | 71.02 | 70.74 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |