Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 50 |
27 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
26 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
25 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
22 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
21 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
20 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
19 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
18 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
15 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
14 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
14 Mar 2024 | 1.3 Dividend | |||||
13 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.70 | - |
12 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.70 | - |
11 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.69 | - |
08 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.66 | - |
07 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.70 | - |
06 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.70 | - |
05 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.71 | - |
04 Mar 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 101.75 | 50 |
01 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
29 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.77 | - |
28 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.77 | - |
27 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.77 | - |
26 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
23 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.74 | - |
22 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.79 | - |
21 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.79 | - |
20 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.79 | - |
19 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.79 | - |
16 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.79 | - |
15 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.80 | - |
14 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.81 | - |
13 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.80 | - |
12 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.81 | - |
09 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.81 | - |
08 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.33 | - |
07 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.33 | - |
06 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.34 | - |
05 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.32 | - |
02 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.32 | - |
01 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | - |
31 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.80 | - |
30 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.80 | - |
29 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.32 | - |
26 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | - |
25 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | - |
24 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.81 | - |
23 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.32 | - |
22 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | - |
19 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.34 | - |
18 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.34 | - |
17 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | - |
16 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | - |
15 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.34 | - |
12 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.34 | - |
11 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.34 | - |
10 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.35 | - |
09 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.35 | - |
08 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.87 | - |
05 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.87 | - |
04 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.87 | - |
03 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | - |
02 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.33 | - |
29 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | - |
28 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 95.33 | - |
27 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 95.33 | - |
22 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 95.33 | - |
21 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.32 | - |
20 Dec 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 97.30 | - |
19 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 96.81 | - |
18 Dec 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 97.80 | - |
15 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.79 | - |
15 Dec 2023 | 1.25 Dividend | |||||
14 Dec 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 96.07 | - |
13 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 95.09 | - |
12 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 95.09 | - |
11 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 95.09 | - |
08 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 94.12 | - |
07 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 94.12 | - |
06 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 94.12 | - |
05 Dec 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 93.63 | - |
04 Dec 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 93.14 | - |
01 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 90.22 | - |
30 Nov 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 88.75 | - |
29 Nov 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 87.78 | - |
28 Nov 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 87.78 | - |
27 Nov 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 87.29 | - |
24 Nov 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 87.78 | - |
23 Nov 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 87.78 | - |
22 Nov 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 87.29 | - |
21 Nov 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 88.27 | - |
20 Nov 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 87.29 | - |
17 Nov 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 86.80 | - |
16 Nov 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 86.32 | - |
15 Nov 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 86.32 | - |
14 Nov 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 84.36 | - |
13 Nov 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 84.36 | - |
10 Nov 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 84.36 | - |
09 Nov 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 84.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |