Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 95.29 | 95.29 | - |
22 Apr 2024 | 93.58 | 94.20 | 93.06 | 94.08 | 94.08 | 339 |
19 Apr 2024 | 92.92 | 93.77 | 92.91 | 92.91 | 92.91 | 656 |
18 Apr 2024 | 92.23 | 93.39 | 92.23 | 92.72 | 92.72 | 116 |
17 Apr 2024 | 93.68 | 93.98 | 91.84 | 92.23 | 92.23 | 807 |
16 Apr 2024 | 93.43 | 93.43 | 92.56 | 93.03 | 93.03 | 477 |
15 Apr 2024 | 95.20 | 95.34 | 93.10 | 93.10 | 93.10 | 1,010 |
12 Apr 2024 | 94.54 | 94.65 | 93.89 | 94.33 | 94.33 | 136 |
11 Apr 2024 | 95.74 | 95.74 | 93.86 | 94.56 | 94.56 | 707 |
10 Apr 2024 | 95.31 | 95.97 | 94.60 | 95.12 | 95.12 | 323 |
09 Apr 2024 | 97.06 | 97.51 | 95.41 | 95.63 | 95.63 | 193 |
08 Apr 2024 | 96.83 | 97.35 | 96.73 | 97.12 | 97.12 | 1,962 |
05 Apr 2024 | 95.95 | 96.42 | 95.94 | 96.26 | 96.26 | 523 |
04 Apr 2024 | 95.25 | 96.17 | 95.25 | 96.09 | 96.09 | 230 |
03 Apr 2024 | 94.29 | 94.43 | 94.29 | 94.31 | 94.31 | 67 |
02 Apr 2024 | 94.52 | 94.77 | 94.48 | 94.48 | 94.48 | 312 |
28 Mar 2024 | 96.21 | 96.54 | 95.45 | 95.99 | 95.99 | 566 |
27 Mar 2024 | 96.25 | 96.70 | 96.00 | 96.42 | 96.42 | 200 |
26 Mar 2024 | 95.75 | 96.47 | 95.50 | 96.47 | 96.47 | 372 |
25 Mar 2024 | 95.87 | 95.97 | 95.41 | 95.65 | 95.65 | 628 |
22 Mar 2024 | 95.70 | 95.83 | 95.33 | 95.53 | 95.53 | 557 |
21 Mar 2024 | 95.22 | 96.15 | 94.89 | 96.08 | 96.08 | 554 |
20 Mar 2024 | 94.18 | 95.20 | 94.01 | 95.20 | 95.20 | 176 |
19 Mar 2024 | 94.00 | 94.00 | 93.17 | 93.31 | 93.31 | 131 |
18 Mar 2024 | 93.44 | 93.65 | 93.05 | 93.37 | 93.37 | 1,121 |
15 Mar 2024 | 92.37 | 93.04 | 91.80 | 92.72 | 92.72 | 247 |
14 Mar 2024 | 92.66 | 92.66 | 91.87 | 91.87 | 91.87 | 437 |
14 Mar 2024 | 0.02 Dividend | |||||
13 Mar 2024 | 91.63 | 92.46 | 91.63 | 92.42 | 92.40 | 49 |
12 Mar 2024 | 91.60 | 91.60 | 91.01 | 91.43 | 91.41 | 404 |
11 Mar 2024 | 91.60 | 91.86 | 90.74 | 91.71 | 91.69 | 539 |
08 Mar 2024 | 92.51 | 94.26 | 92.17 | 92.26 | 92.24 | 463 |
07 Mar 2024 | 90.78 | 91.29 | 90.15 | 90.21 | 90.19 | 462 |
06 Mar 2024 | 89.95 | 90.71 | 89.02 | 90.31 | 90.29 | 30 |
05 Mar 2024 | 89.67 | 90.27 | 89.43 | 89.63 | 89.61 | 646 |
04 Mar 2024 | 89.14 | 89.77 | 88.69 | 89.55 | 89.53 | 66 |
01 Mar 2024 | 88.76 | 89.11 | 88.40 | 88.69 | 88.67 | 107 |
29 Feb 2024 | 88.04 | 88.43 | 87.78 | 88.43 | 88.41 | 328 |
28 Feb 2024 | 87.66 | 88.19 | 87.50 | 88.17 | 88.15 | 249 |
27 Feb 2024 | 87.44 | 87.67 | 86.85 | 87.67 | 87.65 | 648 |
26 Feb 2024 | 86.20 | 86.57 | 85.92 | 86.57 | 86.56 | 869 |
23 Feb 2024 | 85.59 | 86.07 | 85.59 | 85.93 | 85.91 | 105 |
22 Feb 2024 | 85.60 | 86.03 | 85.43 | 85.85 | 85.83 | 624 |
21 Feb 2024 | 84.29 | 85.54 | 84.16 | 85.39 | 85.37 | 1,627 |
20 Feb 2024 | 84.82 | 85.35 | 84.73 | 84.96 | 84.94 | 515 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 86.21 | 86.38 | 86.13 | 86.14 | 86.13 | 338 |
15 Feb 2024 | 86.67 | 86.87 | 86.21 | 86.39 | 86.37 | 166 |
14 Feb 2024 | 87.10 | 87.10 | 86.15 | 86.18 | 86.16 | 912 |
13 Feb 2024 | 86.60 | 86.80 | 85.76 | 85.78 | 85.76 | 686 |
12 Feb 2024 | 87.11 | 88.04 | 86.87 | 87.95 | 87.93 | 1,516 |
09 Feb 2024 | 87.58 | 87.99 | 87.02 | 87.31 | 87.29 | 511 |
08 Feb 2024 | 88.00 | 88.29 | 87.24 | 87.70 | 87.68 | 1,437 |
07 Feb 2024 | 86.56 | 87.51 | 86.28 | 87.14 | 87.12 | 635 |
06 Feb 2024 | 85.91 | 86.29 | 85.76 | 86.29 | 86.27 | 39 |
05 Feb 2024 | 85.57 | 85.97 | 84.91 | 85.54 | 85.52 | 585 |
02 Feb 2024 | 85.42 | 85.91 | 85.18 | 85.43 | 85.41 | 178 |
01 Feb 2024 | 85.11 | 85.11 | 84.37 | 84.67 | 84.65 | 400 |
31 Jan 2024 | 86.01 | 86.10 | 85.38 | 85.45 | 85.43 | 610 |
30 Jan 2024 | 84.75 | 86.43 | 84.75 | 86.37 | 86.35 | 1,809 |
29 Jan 2024 | 84.86 | 85.53 | 84.75 | 85.15 | 85.13 | 407 |
26 Jan 2024 | 86.50 | 86.70 | 84.81 | 84.87 | 84.85 | 1,717 |
25 Jan 2024 | 86.14 | 86.24 | 84.98 | 85.74 | 85.72 | 1,495 |
24 Jan 2024 | 82.79 | 86.26 | 82.16 | 86.26 | 86.25 | 3,247 |
23 Jan 2024 | 79.98 | 79.99 | 78.98 | 79.02 | 79.00 | 19 |
22 Jan 2024 | 79.00 | 79.54 | 79.00 | 79.36 | 79.34 | 45 |
19 Jan 2024 | 78.71 | 78.71 | 77.91 | 78.27 | 78.25 | 189 |
18 Jan 2024 | 77.08 | 78.01 | 77.08 | 78.01 | 77.99 | 43 |
17 Jan 2024 | 77.63 | 78.02 | 77.43 | 77.53 | 77.51 | 23 |
16 Jan 2024 | 79.37 | 79.37 | 77.08 | 77.42 | 77.40 | 327 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 78.72 | 79.41 | 78.69 | 79.36 | 79.34 | 14 |
11 Jan 2024 | 77.76 | 78.48 | 77.12 | 77.43 | 77.41 | 320 |
10 Jan 2024 | 78.17 | 78.65 | 78.14 | 78.19 | 78.17 | 243 |
09 Jan 2024 | 77.99 | 78.03 | 77.95 | 78.03 | 78.01 | 22 |
08 Jan 2024 | 77.92 | 77.93 | 77.92 | 77.93 | 77.91 | 3 |
05 Jan 2024 | 78.46 | 78.46 | 78.10 | 78.10 | 78.08 | 168 |
04 Jan 2024 | 78.50 | 79.43 | 78.50 | 79.17 | 79.15 | 9,627 |
03 Jan 2024 | 79.99 | 80.21 | 78.79 | 78.79 | 78.77 | 298 |
02 Jan 2024 | 80.55 | 81.54 | 80.18 | 81.54 | 81.52 | 1,657 |
29 Dec 2023 | 80.33 | 80.74 | 80.33 | 80.44 | 80.42 | 19 |
28 Dec 2023 | 80.84 | 80.99 | 80.54 | 80.64 | 80.62 | 12 |
27 Dec 2023 | 80.62 | 80.79 | 80.62 | 80.79 | 80.77 | 244 |
22 Dec 2023 | 80.16 | 81.12 | 80.00 | 80.59 | 80.58 | 145 |
21 Dec 2023 | 79.76 | 80.02 | 79.19 | 79.19 | 79.17 | 45 |
20 Dec 2023 | 79.93 | 80.78 | 79.62 | 80.75 | 80.73 | 338 |
19 Dec 2023 | 79.99 | 79.99 | 79.59 | 79.59 | 79.57 | 136 |
18 Dec 2023 | 79.86 | 79.90 | 79.14 | 79.68 | 79.66 | 683 |
15 Dec 2023 | 79.42 | 79.49 | 78.78 | 79.32 | 79.30 | 60 |
14 Dec 2023 | 79.10 | 79.64 | 78.73 | 79.35 | 79.33 | 157 |
14 Dec 2023 | 0.02 Dividend | |||||
13 Dec 2023 | 77.16 | 77.58 | 77.16 | 77.43 | 77.39 | 42 |
12 Dec 2023 | 77.35 | 77.82 | 76.89 | 77.58 | 77.54 | 42 |
11 Dec 2023 | 75.85 | 76.98 | 75.85 | 76.98 | 76.94 | 37 |
08 Dec 2023 | 76.02 | 76.67 | 75.90 | 75.92 | 75.88 | 91 |
07 Dec 2023 | 76.52 | 76.90 | 75.90 | 76.22 | 76.18 | 71 |
06 Dec 2023 | 77.26 | 77.26 | 76.86 | 76.88 | 76.84 | 4 |
05 Dec 2023 | 76.68 | 77.11 | 76.36 | 76.86 | 76.82 | 199 |
04 Dec 2023 | 77.28 | 77.67 | 76.79 | 76.95 | 76.91 | 129 |
01 Dec 2023 | 76.20 | 78.21 | 76.20 | 78.21 | 78.17 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |