Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 78.60 | 78.60 | 1,384 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 2,598 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 308 |
10 Apr 2024 | 78.86 | 78.86 | 78.80 | 78.80 | 78.80 | 339 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 3,821 |
08 Apr 2024 | 1.02 Dividend | |||||
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 6,406 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 81.71 | 81.71 | 81.51 | 81.51 | 81.51 | 93 |
27 Mar 2024 | 81.49 | 81.77 | 81.49 | 81.77 | 81.77 | 697 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 7,297 |
22 Mar 2024 | 81.01 | 81.08 | 81.01 | 81.08 | 81.08 | 1,200 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 80.76 | 80.88 | 80.72 | 80.73 | 80.73 | 1,963 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 80.90 | 80.90 | 80.53 | 80.53 | 80.53 | 1,957 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 81.20 | 81.35 | 81.00 | 81.31 | 81.31 | 3,342 |
08 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 256 |
07 Mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 253 |
06 Mar 2024 | 81.04 | 81.60 | 81.04 | 81.60 | 81.60 | 625 |
05 Mar 2024 | 80.47 | 80.74 | 80.47 | 80.74 | 80.74 | 202 |
04 Mar 2024 | 80.93 | 81.14 | 80.64 | 80.64 | 80.64 | 393 |
01 Mar 2024 | 81.09 | 81.56 | 80.78 | 80.78 | 80.78 | 211 |
29 Feb 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 269 |
28 Feb 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 1,128 |
27 Feb 2024 | 80.66 | 80.99 | 80.66 | 80.99 | 80.99 | 107 |
26 Feb 2024 | 81.37 | 81.48 | 80.51 | 80.51 | 80.51 | 206 |
23 Feb 2024 | 81.21 | 81.63 | 81.16 | 81.63 | 81.63 | 555 |
22 Feb 2024 | 81.07 | 81.19 | 81.07 | 81.18 | 81.18 | 26 |
21 Feb 2024 | 80.45 | 80.45 | 80.20 | 80.20 | 80.20 | 114 |
20 Feb 2024 | 80.44 | 81.04 | 80.44 | 81.04 | 81.04 | 618 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 80.67 | 80.94 | 80.59 | 80.94 | 80.94 | 4,150 |
15 Feb 2024 | 80.08 | 80.08 | 80.06 | 80.06 | 80.06 | 48 |
14 Feb 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 45 |
13 Feb 2024 | 79.46 | 79.46 | 78.69 | 78.69 | 78.69 | 416 |
12 Feb 2024 | 79.75 | 80.20 | 79.70 | 80.20 | 80.20 | 236 |
09 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 209 |
08 Feb 2024 | 79.59 | 79.63 | 79.03 | 79.03 | 79.03 | 333 |
07 Feb 2024 | 80.45 | 80.45 | 79.89 | 79.92 | 79.92 | 964 |
06 Feb 2024 | 80.29 | 80.47 | 80.29 | 80.47 | 80.47 | 470 |
05 Feb 2024 | 80.48 | 80.48 | 80.27 | 80.27 | 80.27 | 308 |
02 Feb 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 164 |
01 Feb 2024 | 81.67 | 81.68 | 81.34 | 81.34 | 81.34 | 79 |
31 Jan 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 81 |
30 Jan 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 199 |
29 Jan 2024 | 82.00 | 82.34 | 82.00 | 82.34 | 82.34 | 63 |
26 Jan 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 183 |
25 Jan 2024 | 82.52 | 82.52 | 81.99 | 82.00 | 82.00 | 703 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 81.94 | 82.10 | 81.94 | 82.09 | 82.09 | 528 |
22 Jan 2024 | 81.49 | 81.49 | 81.35 | 81.36 | 81.36 | 274 |
19 Jan 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 350 |
18 Jan 2024 | 80.18 | 80.18 | 79.83 | 79.83 | 79.83 | 511 |
17 Jan 2024 | 79.77 | 79.93 | 79.47 | 79.47 | 79.47 | 371 |
16 Jan 2024 | 80.91 | 80.91 | 80.47 | 80.47 | 80.47 | 4,651 |
15 Jan 2024 | 80.48 | 81.28 | 80.48 | 81.28 | 81.28 | 100 |
12 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 283 |
11 Jan 2024 | 81.68 | 81.68 | 80.39 | 80.39 | 80.39 | 2,166 |
10 Jan 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 230 |
09 Jan 2024 | 85.40 | 85.40 | 83.42 | 83.42 | 83.42 | 562 |
09 Jan 2024 | 1.02 Dividend | |||||
08 Jan 2024 | 86.08 | 86.50 | 86.08 | 86.50 | 85.48 | 1,839 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 85.03 | 1,030 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 85.49 | 85.69 | 85.16 | 85.16 | 84.16 | 1,787 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 85.33 | 85.33 | 85.27 | 85.27 | 84.26 | 418 |
21 Dec 2023 | 83.95 | 84.16 | 83.95 | 84.16 | 83.17 | 410 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 84.21 | 84.22 | 84.21 | 84.22 | 83.23 | 727 |
14 Dec 2023 | 84.08 | 84.10 | 84.08 | 84.10 | 83.10 | 2,691 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 81.02 | 81.02 | 80.97 | 80.97 | 80.01 | 641 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 81.39 | 81.39 | 81.39 | 81.39 | 80.43 | 464 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 82.00 | 82.36 | 82.00 | 82.36 | 81.39 | 90 |
04 Dec 2023 | 82.17 | 82.17 | 82.17 | 82.17 | 81.20 | 1,079 |
01 Dec 2023 | 81.97 | 81.98 | 81.97 | 81.98 | 81.01 | 609 |
30 Nov 2023 | 82.13 | 82.15 | 81.93 | 81.93 | 80.96 | 3,616 |
29 Nov 2023 | 83.01 | 83.46 | 83.01 | 83.46 | 82.47 | 6,104 |
28 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |