Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 81.86 | 81.86 | 80.89 | 81.50 | 81.50 | 1,100 |
27 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 100 |
26 Mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
25 Mar 2024 | 80.50 | 80.50 | 78.68 | 78.68 | 78.68 | 400 |
22 Mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
21 Mar 2024 | 81.90 | 81.90 | 78.55 | 78.55 | 78.55 | 300 |
20 Mar 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
19 Mar 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
18 Mar 2024 | 78.20 | 78.20 | 76.07 | 76.07 | 76.07 | 1,100 |
15 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
14 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
13 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
12 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 200 |
11 Mar 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 600 |
08 Mar 2024 | 81.25 | 81.25 | 78.00 | 78.00 | 78.00 | 500 |
07 Mar 2024 | 81.08 | 81.08 | 80.83 | 80.83 | 80.83 | 500 |
07 Mar 2024 | 3.685 Dividend | |||||
06 Mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.53 | - |
05 Mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.53 | 200 |
04 Mar 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 78.10 | 800 |
01 Mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.79 | 2,100 |
29 Feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 77.78 | 200 |
28 Feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | - |
27 Feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | - |
26 Feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | 600 |
23 Feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
22 Feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
21 Feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
20 Feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | 100 |
16 Feb 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 81.20 | 300 |
15 Feb 2024 | 84.60 | 84.90 | 81.87 | 81.87 | 78.20 | 600 |
14 Feb 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | 500 |
13 Feb 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 79.35 | 100 |
12 Feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | - |
09 Feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | - |
08 Feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | 400 |
07 Feb 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 79.44 | 100 |
06 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
05 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
02 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
01 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
31 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
30 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
29 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
26 Jan 2024 | 88.00 | 88.34 | 86.15 | 86.15 | 82.29 | 600 |
25 Jan 2024 | 87.75 | 89.20 | 87.75 | 89.20 | 85.20 | 600 |
24 Jan 2024 | 86.48 | 86.48 | 86.28 | 86.28 | 82.41 | 800 |
23 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.23 | - |
22 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.23 | 200 |
19 Jan 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | - |
18 Jan 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | - |
17 Jan 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | 400 |
16 Jan 2024 | 82.59 | 84.66 | 82.59 | 84.66 | 80.87 | 700 |
12 Jan 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 82.67 | 200 |
11 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | - |
10 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | - |
09 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | 500 |
08 Jan 2024 | 89.50 | 89.50 | 87.15 | 88.38 | 84.42 | 2,600 |
05 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 86.83 | - |
04 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 86.83 | 100 |
03 Jan 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 87.80 | 300 |
02 Jan 2024 | 93.36 | 93.36 | 91.92 | 91.92 | 87.80 | 700 |
29 Dec 2023 | 93.63 | 93.63 | 90.26 | 90.26 | 86.21 | 500 |
28 Dec 2023 | 94.30 | 94.30 | 94.10 | 94.10 | 89.88 | 400 |
27 Dec 2023 | 93.26 | 93.30 | 93.26 | 93.30 | 89.12 | 3,300 |
26 Dec 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 86.11 | - |
22 Dec 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 86.11 | 200 |
21 Dec 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 84.73 | - |
20 Dec 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 84.73 | - |
19 Dec 2023 | 89.13 | 89.13 | 88.70 | 88.71 | 84.73 | 700 |
18 Dec 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 85.58 | 100 |
15 Dec 2023 | 88.05 | 88.05 | 88.05 | 88.05 | 84.10 | 200 |
14 Dec 2023 | 84.74 | 84.74 | 84.74 | 84.74 | 80.94 | - |
13 Dec 2023 | 84.05 | 85.00 | 84.05 | 84.74 | 80.94 | 600 |
12 Dec 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | - |
11 Dec 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | 600 |
08 Dec 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 77.58 | - |
07 Dec 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 77.58 | - |
06 Dec 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 77.58 | 300 |
05 Dec 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | - |
04 Dec 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | - |
01 Dec 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | - |
30 Nov 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | 4,300 |
29 Nov 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | - |
28 Nov 2023 | 81.22 | 81.25 | 81.22 | 81.25 | 77.61 | 900 |
27 Nov 2023 | 81.76 | 81.76 | 81.76 | 81.76 | 78.10 | - |
24 Nov 2023 | 81.75 | 81.76 | 81.75 | 81.76 | 78.10 | 1,200 |
22 Nov 2023 | 82.64 | 82.64 | 82.64 | 82.64 | 78.94 | 700 |
21 Nov 2023 | 83.35 | 83.35 | 83.35 | 83.35 | 79.61 | - |
20 Nov 2023 | 83.35 | 83.35 | 83.35 | 83.35 | 79.61 | 300 |
17 Nov 2023 | 79.24 | 79.24 | 79.24 | 79.24 | 75.69 | 600 |
16 Nov 2023 | 79.24 | 79.24 | 79.24 | 79.24 | 75.69 | - |
15 Nov 2023 | 79.24 | 79.24 | 79.24 | 79.24 | 75.69 | - |
14 Nov 2023 | 79.00 | 79.24 | 79.00 | 79.24 | 75.69 | 600 |
13 Nov 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 73.23 | 100 |
10 Nov 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 73.23 | 200 |
09 Nov 2023 | 75.13 | 75.13 | 75.13 | 75.13 | 71.76 | - |
08 Nov 2023 | 75.13 | 75.13 | 75.13 | 75.13 | 71.76 | 600 |
07 Nov 2023 | 81.26 | 81.26 | 81.26 | 81.26 | 77.62 | - |
06 Nov 2023 | 81.26 | 81.26 | 81.26 | 81.26 | 77.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |