Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
26 Mar 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
25 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
22 Mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
21 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
20 Mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
19 Mar 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
18 Mar 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
15 Mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
14 Mar 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
13 Mar 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
12 Mar 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
11 Mar 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
08 Mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
07 Mar 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
06 Mar 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
05 Mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
04 Mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
01 Mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
29 Feb 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
28 Feb 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
27 Feb 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
26 Feb 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
23 Feb 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
22 Feb 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
21 Feb 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
20 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
16 Feb 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
15 Feb 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
14 Feb 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
13 Feb 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
12 Feb 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
09 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
08 Feb 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
07 Feb 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
06 Feb 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
05 Feb 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
02 Feb 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
01 Feb 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
31 Jan 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
30 Jan 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
29 Jan 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
26 Jan 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
25 Jan 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
24 Jan 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
23 Jan 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
22 Jan 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
19 Jan 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
18 Jan 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
17 Jan 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
16 Jan 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
12 Jan 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
11 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
10 Jan 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
09 Jan 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
08 Jan 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
05 Jan 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
04 Jan 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
03 Jan 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
02 Jan 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
29 Dec 2023 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
28 Dec 2023 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
27 Dec 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
26 Dec 2023 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
22 Dec 2023 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
21 Dec 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
20 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
19 Dec 2023 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
18 Dec 2023 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
15 Dec 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
14 Dec 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
14 Dec 2023 | 1.022 Dividend | |||||
13 Dec 2023 | 74.22 | 74.22 | 74.22 | 74.22 | 73.20 | - |
12 Dec 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 71.03 | - |
11 Dec 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 71.30 | - |
08 Dec 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 70.89 | - |
07 Dec 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 70.29 | - |
06 Dec 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 69.76 | - |
05 Dec 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 69.87 | - |
04 Dec 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 70.42 | - |
01 Dec 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 70.36 | - |
30 Nov 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 69.12 | - |
29 Nov 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 68.63 | - |
28 Nov 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 68.27 | - |
27 Nov 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 68.18 | - |
24 Nov 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 68.49 | - |
22 Nov 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 68.31 | - |
21 Nov 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 68.22 | - |
20 Nov 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 68.83 | - |
17 Nov 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 68.61 | - |
16 Nov 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 67.93 | - |
15 Nov 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 68.64 | - |
14 Nov 2023 | 69.06 | 69.06 | 69.06 | 69.06 | 68.11 | - |
13 Nov 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 65.95 | - |
10 Nov 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 66.13 | - |
09 Nov 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 65.20 | - |
08 Nov 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.02 | - |
07 Nov 2023 | 67.52 | 67.52 | 67.52 | 67.52 | 66.59 | - |
06 Nov 2023 | 67.86 | 67.86 | 67.86 | 67.86 | 66.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |