Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
15 Mar 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
14 Mar 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
13 Mar 2024 | 94.25 | 95.46 | 94.25 | 95.46 | 95.46 | 4,700 |
12 Mar 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
11 Mar 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
08 Mar 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
07 Mar 2024 | 91.50 | 91.50 | 91.24 | 91.35 | 91.35 | 600 |
07 Mar 2024 | 0.355 Dividend | |||||
06 Mar 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
05 Mar 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
04 Mar 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | 57,100 |
01 Mar 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
29 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | 16,400 |
28 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
27 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
26 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
23 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
22 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
21 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
20 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
16 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
15 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
14 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
13 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
12 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
09 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
08 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
07 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | 800 |
06 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | - |
05 Feb 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.26 | 300 |
02 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.64 | 5,000 |
01 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.64 | 100 |
31 Jan 2024 | 88.04 | 88.04 | 87.90 | 87.90 | 87.54 | 1,200 |
30 Jan 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 87.71 | 10,200 |
29 Jan 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 86.70 | - |
26 Jan 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 86.70 | 100 |
25 Jan 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 84.79 | 100 |
24 Jan 2024 | 85.85 | 85.85 | 85.39 | 85.39 | 85.04 | 200 |
23 Jan 2024 | 86.19 | 86.19 | 85.95 | 86.04 | 85.69 | 1,100 |
22 Jan 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.96 | - |
19 Jan 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.96 | - |
18 Jan 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.96 | - |
17 Jan 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.96 | 6,500 |
16 Jan 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.96 | 700 |
12 Jan 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.96 | 4,600 |
11 Jan 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.86 | 2,700 |
10 Jan 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.86 | - |
09 Jan 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.86 | 300 |
08 Jan 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.86 | 2,000 |
05 Jan 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.86 | 400 |
04 Jan 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.17 | 500 |
03 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 85.80 | - |
02 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 85.80 | - |
29 Dec 2023 | 86.15 | 86.15 | 86.15 | 86.15 | 85.80 | - |
28 Dec 2023 | 86.15 | 86.15 | 86.15 | 86.15 | 85.80 | 1,200 |
27 Dec 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.49 | 1,200 |
26 Dec 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.49 | - |
22 Dec 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.49 | - |
21 Dec 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.49 | 600 |
20 Dec 2023 | 86.76 | 87.12 | 86.76 | 86.84 | 86.49 | 1,800 |
19 Dec 2023 | 86.74 | 86.74 | 83.20 | 83.20 | 82.86 | 800 |
18 Dec 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 82.86 | 1,100 |
15 Dec 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 82.86 | - |
14 Dec 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 82.86 | 300 |
13 Dec 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 82.86 | 500 |
12 Dec 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 82.86 | 2,000 |
11 Dec 2023 | 86.74 | 86.74 | 83.20 | 83.20 | 82.86 | 4,200 |
08 Dec 2023 | 84.13 | 84.13 | 84.13 | 84.13 | 83.79 | - |
07 Dec 2023 | 84.13 | 84.13 | 84.13 | 84.13 | 83.79 | 7,700 |
07 Dec 2023 | 0.316 Dividend | |||||
06 Dec 2023 | 82.88 | 82.88 | 82.84 | 82.85 | 82.20 | 900 |
05 Dec 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 81.66 | - |
04 Dec 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 81.66 | 500 |
01 Dec 2023 | 81.76 | 81.76 | 81.76 | 81.76 | 81.12 | - |
30 Nov 2023 | 81.74 | 81.76 | 81.74 | 81.76 | 81.12 | 97,600 |
29 Nov 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 82.60 | 15,000 |
28 Nov 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 82.60 | 5,800 |
27 Nov 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 82.60 | 7,200 |
24 Nov 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 82.60 | - |
22 Nov 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 82.60 | 100 |
21 Nov 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 82.60 | 5,100 |
20 Nov 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 82.60 | 8,800 |
17 Nov 2023 | 83.32 | 83.32 | 83.32 | 83.32 | 82.67 | 9,700 |
16 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | 8,200 |
15 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | 1,100 |
14 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | 1,900 |
13 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | 8,000 |
10 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | - |
09 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | 2,500 |
08 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | 25,200 |
07 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | - |
06 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | 400 |
03 Nov 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | 400 |
02 Nov 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 75.58 | 100 |
01 Nov 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 75.58 | - |
31 Oct 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 75.58 | 2,600 |
30 Oct 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 75.58 | 2,500 |
27 Oct 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 75.58 | - |
26 Oct 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 75.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |