Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 96.14 | 96.48 | 95.75 | 96.43 | 96.43 | 1,599 |
27 Mar 2024 | 94.10 | 95.61 | 94.10 | 95.58 | 95.58 | 3,937 |
26 Mar 2024 | 94.80 | 94.90 | 93.63 | 93.82 | 93.82 | 1,850 |
25 Mar 2024 | 95.10 | 95.14 | 94.50 | 94.58 | 94.58 | 387 |
22 Mar 2024 | 95.51 | 95.59 | 94.84 | 94.91 | 94.91 | 1,389 |
21 Mar 2024 | 95.49 | 95.82 | 95.19 | 95.49 | 95.49 | 3,572 |
20 Mar 2024 | 94.73 | 95.67 | 94.65 | 95.49 | 95.49 | 545 |
19 Mar 2024 | 95.22 | 95.41 | 94.57 | 94.85 | 94.85 | 234 |
18 Mar 2024 | 94.81 | 95.12 | 94.15 | 94.70 | 94.70 | 1,403 |
15 Mar 2024 | 94.36 | 95.30 | 94.36 | 94.92 | 94.92 | 21 |
14 Mar 2024 | 95.01 | 95.68 | 94.54 | 94.82 | 94.82 | 63 |
13 Mar 2024 | 95.52 | 96.21 | 95.52 | 95.88 | 95.88 | 67 |
12 Mar 2024 | 95.33 | 96.02 | 94.96 | 94.96 | 94.96 | 147 |
11 Mar 2024 | 94.94 | 95.38 | 94.60 | 95.31 | 95.31 | 660 |
08 Mar 2024 | 94.43 | 94.48 | 93.80 | 94.27 | 94.27 | 14,983 |
07 Mar 2024 | 94.66 | 95.00 | 94.18 | 94.57 | 94.57 | 359 |
06 Mar 2024 | 93.41 | 94.27 | 92.95 | 93.82 | 93.82 | 15,722 |
05 Mar 2024 | 92.87 | 94.16 | 92.50 | 93.04 | 93.04 | 1,778 |
04 Mar 2024 | 90.22 | 91.67 | 90.22 | 91.63 | 91.63 | 146 |
01 Mar 2024 | 91.75 | 91.75 | 90.11 | 90.72 | 90.72 | 647 |
29 Feb 2024 | 90.93 | 91.88 | 90.84 | 91.35 | 91.35 | 1,848 |
28 Feb 2024 | 90.78 | 91.08 | 90.52 | 90.65 | 90.65 | 243 |
27 Feb 2024 | 90.83 | 91.18 | 90.77 | 90.77 | 90.77 | 222 |
26 Feb 2024 | 92.48 | 92.48 | 90.69 | 90.69 | 90.69 | 667 |
23 Feb 2024 | 92.64 | 93.21 | 92.60 | 92.79 | 92.79 | 1,462 |
22 Feb 2024 | 92.29 | 92.36 | 91.85 | 92.36 | 92.36 | 907 |
21 Feb 2024 | 92.69 | 93.21 | 92.23 | 92.72 | 92.72 | 257 |
20 Feb 2024 | 91.90 | 92.75 | 91.84 | 92.04 | 92.04 | 75 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 92.36 | 92.36 | 91.30 | 92.05 | 92.05 | 986 |
15 Feb 2024 | 90.91 | 91.93 | 90.66 | 91.85 | 91.85 | 340 |
15 Feb 2024 | 1.025 Dividend | |||||
14 Feb 2024 | 91.11 | 91.92 | 90.92 | 91.18 | 90.15 | 1,408 |
13 Feb 2024 | 93.19 | 93.19 | 90.36 | 91.12 | 90.10 | 2,493 |
12 Feb 2024 | 91.09 | 92.72 | 91.09 | 92.62 | 91.58 | 793 |
09 Feb 2024 | 92.40 | 92.53 | 91.74 | 91.89 | 90.86 | 3,424 |
08 Feb 2024 | 94.74 | 94.99 | 92.53 | 92.53 | 91.48 | 1,260 |
07 Feb 2024 | 95.32 | 95.61 | 94.86 | 95.30 | 94.23 | 116 |
06 Feb 2024 | 94.89 | 95.32 | 94.88 | 95.16 | 94.09 | 96 |
05 Feb 2024 | 95.60 | 95.82 | 94.88 | 95.26 | 94.19 | 1,645 |
02 Feb 2024 | 96.43 | 96.84 | 95.95 | 96.38 | 95.30 | 1,459 |
01 Feb 2024 | 95.24 | 97.08 | 94.95 | 97.08 | 95.99 | 336 |
31 Jan 2024 | 96.17 | 96.82 | 95.78 | 96.18 | 95.10 | 503 |
30 Jan 2024 | 95.69 | 95.69 | 94.82 | 95.64 | 94.56 | 1,949 |
29 Jan 2024 | 96.03 | 96.03 | 95.39 | 95.65 | 94.57 | 640 |
26 Jan 2024 | 94.45 | 96.00 | 94.45 | 95.96 | 94.88 | 256 |
25 Jan 2024 | 95.53 | 95.58 | 94.56 | 95.06 | 93.99 | 1,712 |
24 Jan 2024 | 96.17 | 96.25 | 94.35 | 94.56 | 93.50 | 3,796 |
23 Jan 2024 | 95.49 | 95.60 | 95.01 | 95.37 | 94.30 | 639 |
22 Jan 2024 | 95.54 | 96.22 | 94.93 | 94.95 | 93.88 | 2,102 |
19 Jan 2024 | 95.92 | 96.30 | 95.31 | 95.70 | 94.62 | 822 |
18 Jan 2024 | 96.20 | 96.34 | 95.38 | 95.54 | 94.47 | 292 |
17 Jan 2024 | 97.80 | 98.48 | 96.11 | 96.29 | 95.21 | 394 |
16 Jan 2024 | 97.89 | 98.86 | 97.75 | 98.54 | 97.43 | 738 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 98.00 | 98.61 | 97.39 | 98.55 | 97.44 | 27 |
11 Jan 2024 | 98.58 | 98.98 | 96.94 | 97.19 | 96.10 | 1,088 |
10 Jan 2024 | 99.09 | 99.80 | 99.09 | 99.38 | 98.26 | 13,571 |
09 Jan 2024 | 98.91 | 99.36 | 98.78 | 99.13 | 98.02 | 593 |
08 Jan 2024 | 98.39 | 99.05 | 98.34 | 98.86 | 97.74 | 1,485 |
05 Jan 2024 | 98.49 | 98.49 | 97.61 | 97.61 | 96.51 | 7,113 |
04 Jan 2024 | 98.99 | 99.26 | 98.57 | 98.57 | 97.46 | 442 |
03 Jan 2024 | 97.82 | 98.80 | 97.73 | 98.54 | 97.44 | 579 |
02 Jan 2024 | 97.00 | 98.10 | 96.52 | 97.97 | 96.87 | 190 |
29 Dec 2023 | 96.74 | 97.23 | 96.41 | 96.44 | 95.36 | 95 |
28 Dec 2023 | 96.84 | 96.87 | 96.13 | 96.79 | 95.70 | 43 |
27 Dec 2023 | 96.57 | 96.57 | 96.57 | 96.57 | 95.48 | 30 |
22 Dec 2023 | 96.70 | 97.60 | 96.70 | 97.02 | 95.93 | 145 |
21 Dec 2023 | 95.88 | 96.26 | 95.28 | 95.46 | 94.38 | 158 |
20 Dec 2023 | 96.64 | 97.14 | 96.57 | 97.14 | 96.05 | 28,863 |
19 Dec 2023 | 97.49 | 97.56 | 96.67 | 96.67 | 95.58 | 213 |
18 Dec 2023 | 97.20 | 97.81 | 96.75 | 97.55 | 96.45 | 188 |
15 Dec 2023 | 97.35 | 98.15 | 96.83 | 96.92 | 95.83 | 2,028 |
14 Dec 2023 | 98.08 | 99.40 | 98.07 | 98.35 | 97.24 | 32,723 |
13 Dec 2023 | 95.32 | 95.92 | 95.10 | 95.74 | 94.66 | 64 |
12 Dec 2023 | 94.84 | 95.27 | 94.53 | 95.14 | 94.07 | 819 |
11 Dec 2023 | 94.34 | 95.16 | 94.11 | 95.15 | 94.08 | 143 |
08 Dec 2023 | 94.39 | 94.39 | 93.94 | 94.39 | 93.33 | 95 |
07 Dec 2023 | 93.58 | 94.74 | 93.58 | 94.43 | 93.37 | 35 |
06 Dec 2023 | 92.88 | 93.40 | 92.82 | 93.40 | 92.35 | 255 |
05 Dec 2023 | 92.86 | 92.91 | 92.02 | 92.20 | 91.16 | 342 |
04 Dec 2023 | 92.18 | 93.21 | 92.13 | 92.97 | 91.92 | 1,544 |
01 Dec 2023 | 92.30 | 92.38 | 91.56 | 92.30 | 91.26 | 472 |
30 Nov 2023 | 91.55 | 91.99 | 91.14 | 91.94 | 90.91 | 198 |
29 Nov 2023 | 91.33 | 91.44 | 90.98 | 91.21 | 90.18 | 552 |
28 Nov 2023 | 91.11 | 91.81 | 91.00 | 91.60 | 90.57 | 2,992 |
27 Nov 2023 | 90.52 | 91.00 | 90.27 | 91.00 | 89.98 | 247 |
24 Nov 2023 | 90.24 | 90.60 | 90.06 | 90.52 | 89.50 | 470 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 90.08 | 90.27 | 89.95 | 90.04 | 89.03 | 128 |
21 Nov 2023 | 89.74 | 89.74 | 88.78 | 89.66 | 88.65 | 83 |
20 Nov 2023 | 88.61 | 89.78 | 88.46 | 89.34 | 88.34 | 4,393 |
17 Nov 2023 | 90.18 | 90.43 | 89.78 | 90.15 | 89.14 | 252,272 |
16 Nov 2023 | 89.35 | 90.46 | 89.35 | 90.29 | 89.28 | 459 |
16 Nov 2023 | 1.025 Dividend | |||||
15 Nov 2023 | 89.84 | 90.82 | 89.53 | 89.70 | 87.68 | 2,235 |
14 Nov 2023 | 89.03 | 89.62 | 88.67 | 89.23 | 87.22 | 1,430 |
13 Nov 2023 | 88.31 | 88.35 | 86.70 | 86.70 | 84.75 | 54 |
10 Nov 2023 | 87.85 | 88.61 | 87.77 | 88.17 | 86.18 | 314 |
09 Nov 2023 | 88.55 | 89.13 | 88.51 | 88.52 | 86.53 | 495 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |