Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 86.80 | 87.55 | 86.72 | 87.34 | 87.34 | 1,853 |
27 Mar 2024 | 85.99 | 86.48 | 85.48 | 86.48 | 86.48 | 1,169 |
26 Mar 2024 | 86.45 | 87.07 | 85.50 | 85.50 | 85.50 | 2,545 |
25 Mar 2024 | 87.02 | 87.29 | 85.77 | 86.38 | 86.38 | 1,911 |
22 Mar 2024 | 92.02 | 94.99 | 84.94 | 87.00 | 87.00 | 10,114 |
21 Mar 2024 | 92.02 | 94.99 | 92.02 | 93.45 | 93.45 | 826 |
20 Mar 2024 | 91.82 | 92.31 | 91.71 | 91.71 | 91.71 | 622 |
19 Mar 2024 | 90.69 | 91.94 | 90.67 | 91.78 | 91.78 | 997 |
18 Mar 2024 | 91.59 | 91.59 | 90.95 | 90.96 | 90.96 | 631 |
15 Mar 2024 | 92.01 | 92.66 | 91.47 | 91.47 | 91.47 | 571 |
14 Mar 2024 | 92.97 | 93.32 | 92.24 | 92.35 | 92.35 | 399 |
13 Mar 2024 | 91.57 | 93.00 | 91.57 | 92.69 | 92.69 | 134 |
12 Mar 2024 | 92.41 | 93.12 | 91.55 | 91.55 | 91.55 | 777 |
11 Mar 2024 | 90.19 | 92.84 | 90.19 | 92.84 | 92.84 | 340 |
08 Mar 2024 | 89.70 | 90.58 | 89.42 | 90.58 | 90.58 | 454 |
07 Mar 2024 | 89.33 | 90.07 | 89.33 | 89.56 | 89.56 | 1,189 |
06 Mar 2024 | 90.31 | 91.26 | 89.12 | 89.12 | 89.12 | 926 |
05 Mar 2024 | 91.60 | 91.64 | 90.78 | 90.78 | 90.78 | 1,027 |
04 Mar 2024 | 94.06 | 94.16 | 91.54 | 91.70 | 91.70 | 818 |
01 Mar 2024 | 96.10 | 96.26 | 94.40 | 94.40 | 94.40 | 1,684 |
01 Mar 2024 | 0.37 Dividend | |||||
29 Feb 2024 | 95.88 | 97.17 | 95.87 | 96.15 | 95.78 | 97 |
28 Feb 2024 | 96.79 | 97.24 | 96.49 | 96.81 | 96.44 | 84 |
27 Feb 2024 | 96.01 | 96.83 | 96.01 | 96.62 | 96.25 | 226 |
26 Feb 2024 | 97.21 | 97.59 | 96.48 | 96.48 | 96.11 | 692 |
23 Feb 2024 | 96.70 | 98.31 | 96.70 | 97.74 | 97.36 | 668 |
22 Feb 2024 | 97.06 | 97.85 | 96.85 | 96.85 | 96.48 | 829 |
21 Feb 2024 | 95.41 | 97.44 | 95.34 | 97.16 | 96.79 | 844 |
20 Feb 2024 | 95.72 | 95.90 | 94.74 | 95.42 | 95.05 | 582 |
19 Feb 2024 | 95.01 | 95.79 | 95.01 | 95.79 | 95.42 | 122 |
16 Feb 2024 | 97.83 | 97.98 | 94.74 | 96.29 | 95.92 | 442 |
15 Feb 2024 | 98.97 | 99.31 | 98.91 | 99.31 | 98.93 | 438 |
14 Feb 2024 | 97.84 | 98.43 | 97.84 | 98.00 | 97.62 | 756 |
13 Feb 2024 | 99.21 | 99.21 | 97.42 | 98.08 | 97.70 | 4,076 |
12 Feb 2024 | 96.98 | 99.02 | 96.75 | 98.88 | 98.50 | 507 |
09 Feb 2024 | 95.97 | 97.16 | 95.97 | 97.16 | 96.79 | 380 |
08 Feb 2024 | 96.01 | 97.28 | 96.01 | 96.07 | 95.70 | 378 |
07 Feb 2024 | 94.61 | 96.53 | 94.61 | 96.53 | 96.16 | 513 |
06 Feb 2024 | 92.75 | 95.20 | 92.75 | 95.20 | 94.83 | 755 |
05 Feb 2024 | 93.59 | 93.70 | 92.43 | 92.75 | 92.39 | 1,279 |
02 Feb 2024 | 93.23 | 93.99 | 92.24 | 93.09 | 92.73 | 279 |
01 Feb 2024 | 93.85 | 94.34 | 92.75 | 93.37 | 93.01 | 193 |
31 Jan 2024 | 95.74 | 96.36 | 94.43 | 94.43 | 94.07 | 125 |
30 Jan 2024 | 95.51 | 95.96 | 95.24 | 95.75 | 95.38 | 217 |
29 Jan 2024 | 94.53 | 95.55 | 94.53 | 95.55 | 95.18 | 512 |
26 Jan 2024 | 92.39 | 94.76 | 92.39 | 94.76 | 94.40 | 2,180 |
25 Jan 2024 | 92.54 | 93.30 | 92.54 | 92.70 | 92.34 | 957 |
24 Jan 2024 | 93.78 | 93.78 | 92.79 | 92.79 | 92.43 | 343 |
23 Jan 2024 | 92.01 | 93.76 | 92.01 | 93.73 | 93.37 | 197 |
22 Jan 2024 | 93.04 | 93.71 | 91.92 | 92.25 | 91.90 | 524 |
19 Jan 2024 | 92.51 | 93.27 | 91.90 | 93.06 | 92.70 | 1,177 |
18 Jan 2024 | 92.21 | 93.47 | 92.21 | 92.81 | 92.45 | 702 |
17 Jan 2024 | 93.16 | 93.20 | 92.40 | 92.49 | 92.13 | 722 |
16 Jan 2024 | 96.21 | 96.21 | 93.60 | 93.60 | 93.24 | 379 |
15 Jan 2024 | 96.00 | 96.24 | 95.90 | 96.24 | 95.87 | 343 |
12 Jan 2024 | 96.15 | 96.80 | 95.62 | 95.98 | 95.61 | 694 |
11 Jan 2024 | 94.37 | 96.09 | 94.37 | 96.09 | 95.72 | 434 |
10 Jan 2024 | 93.60 | 94.41 | 93.60 | 94.41 | 94.05 | 270 |
09 Jan 2024 | 94.80 | 94.80 | 93.95 | 94.17 | 93.81 | 640 |
08 Jan 2024 | 92.95 | 94.56 | 92.95 | 94.56 | 94.20 | 201 |
05 Jan 2024 | 93.42 | 94.32 | 93.19 | 93.19 | 92.83 | 1,503 |
04 Jan 2024 | 95.23 | 95.23 | 93.60 | 93.67 | 93.31 | 1,879 |
03 Jan 2024 | 97.01 | 97.33 | 95.56 | 95.56 | 95.19 | 1,041 |
02 Jan 2024 | 98.27 | 99.00 | 97.55 | 97.55 | 97.17 | 282 |
29 Dec 2023 | 96.21 | 98.88 | 96.21 | 98.53 | 98.15 | 445 |
28 Dec 2023 | 96.21 | 98.29 | 96.21 | 98.29 | 97.91 | 270 |
27 Dec 2023 | 98.24 | 98.24 | 96.41 | 96.41 | 96.04 | 1,237 |
22 Dec 2023 | 97.70 | 99.92 | 97.03 | 98.10 | 97.72 | 5,830 |
21 Dec 2023 | 111.06 | 111.80 | 110.94 | 110.94 | 110.51 | 83 |
20 Dec 2023 | 111.52 | 111.94 | 110.68 | 111.78 | 111.35 | 542 |
19 Dec 2023 | 110.56 | 112.24 | 110.52 | 112.24 | 111.81 | 531 |
18 Dec 2023 | 112.28 | 112.28 | 110.84 | 110.98 | 110.55 | 1,374 |
15 Dec 2023 | 110.80 | 111.62 | 110.80 | 111.62 | 111.19 | 175 |
14 Dec 2023 | 111.22 | 112.00 | 110.10 | 110.34 | 109.92 | 860 |
13 Dec 2023 | 110.72 | 111.22 | 110.72 | 111.22 | 110.79 | 919 |
12 Dec 2023 | 109.92 | 111.00 | 109.92 | 110.72 | 110.29 | 1,096 |
11 Dec 2023 | 107.46 | 111.08 | 107.32 | 110.58 | 110.15 | 481 |
08 Dec 2023 | 105.84 | 107.96 | 105.84 | 107.86 | 107.44 | 1,279 |
07 Dec 2023 | 107.52 | 107.52 | 105.42 | 106.52 | 106.11 | 240 |
06 Dec 2023 | 107.32 | 108.00 | 107.04 | 108.00 | 107.58 | 1,725 |
05 Dec 2023 | 106.02 | 107.10 | 105.86 | 107.10 | 106.69 | 186 |
04 Dec 2023 | 104.48 | 106.14 | 104.12 | 106.14 | 105.73 | 561 |
01 Dec 2023 | 100.62 | 102.70 | 100.62 | 102.70 | 102.30 | 718 |
01 Dec 2023 | 0.37 Dividend | |||||
30 Nov 2023 | 100.60 | 101.28 | 100.26 | 100.70 | 99.94 | 380 |
29 Nov 2023 | 98.77 | 101.16 | 98.77 | 100.52 | 99.77 | 465 |
28 Nov 2023 | 98.30 | 99.44 | 98.19 | 99.18 | 98.44 | 465 |
27 Nov 2023 | 98.30 | 98.67 | 98.19 | 98.53 | 97.79 | 346 |
24 Nov 2023 | 99.02 | 99.15 | 98.45 | 98.54 | 97.80 | 353 |
23 Nov 2023 | 99.23 | 99.23 | 99.02 | 99.09 | 98.35 | 102 |
22 Nov 2023 | 97.35 | 99.08 | 97.35 | 99.08 | 98.34 | 698 |
21 Nov 2023 | 96.60 | 97.13 | 96.60 | 96.73 | 96.00 | 284 |
20 Nov 2023 | 97.20 | 97.31 | 96.09 | 97.07 | 96.34 | 573 |
17 Nov 2023 | 99.06 | 99.79 | 96.94 | 97.21 | 96.48 | 284 |
16 Nov 2023 | 99.31 | 99.60 | 98.48 | 99.04 | 98.30 | 373 |
15 Nov 2023 | 97.87 | 100.38 | 97.87 | 99.69 | 98.94 | 676 |
14 Nov 2023 | 97.26 | 97.77 | 97.26 | 97.44 | 96.71 | - |
13 Nov 2023 | 98.69 | 99.29 | 97.46 | 97.59 | 96.86 | 216 |
10 Nov 2023 | 100.24 | 100.60 | 99.29 | 99.29 | 98.54 | 63 |
09 Nov 2023 | 101.70 | 102.10 | 100.58 | 100.58 | 99.82 | 165 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |